Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

ANZ Group Holdings Limited (X5Z.F)

Compare
17.20
-0.20
(-1.15%)
At close: February 28 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202517.2017.2017.2017.2017.20-
Feb 27, 202517.4017.4017.4017.4017.40-
Feb 26, 202517.4017.4017.3017.3017.30-
Feb 25, 202517.2017.2017.1017.1017.10-
Feb 24, 202517.5017.5017.5017.5017.50-
Feb 21, 202517.0017.1017.0017.1017.10-
Feb 20, 202517.4017.4017.3017.3017.30-
Feb 19, 202517.9017.9017.9017.9017.90-
Feb 18, 202518.1018.1018.1018.1018.10-
Feb 17, 202518.3018.3018.3018.3018.30-
Feb 14, 202518.3018.3018.3018.3018.30-
Feb 13, 202518.3018.3018.3018.3018.30-
Feb 12, 202518.4018.4018.4018.4018.40-
Feb 11, 202518.4018.4018.3018.3018.30-
Feb 10, 202518.3018.3018.3018.3018.30-
Feb 7, 202518.3018.3018.3018.3018.30-
Feb 6, 202518.2018.2018.2018.2018.20-
Feb 5, 202517.7017.7017.7017.7017.70-
Feb 4, 202517.7017.7017.6017.7017.70-
Feb 3, 202517.4017.5017.4017.4017.40-
Jan 31, 202517.8017.8017.5017.6017.60-
Jan 30, 202517.8017.9017.8017.9017.90-
Jan 29, 202517.9017.9017.9017.9017.90-
Jan 28, 202517.8017.8017.8017.8017.80-
Jan 27, 202517.6017.6017.6017.6017.60-
Jan 24, 202517.7017.7017.7017.7017.70-
Jan 23, 202517.7017.7017.6017.7017.70-
Jan 22, 202517.7017.7017.7017.7017.70-
Jan 21, 202517.6017.6017.6017.6017.60-
Jan 20, 202517.6017.6017.6017.6017.60-
Jan 17, 202517.4017.4017.3017.3017.30-
Jan 16, 202517.6017.6017.6017.6017.60-
Jan 15, 202517.1017.3017.1017.3017.30-
Jan 14, 202517.0017.0017.0017.0017.00-
Jan 13, 202516.9016.9016.9016.9016.90-
Jan 10, 202517.1017.1017.1017.1017.10-
Jan 9, 202517.1017.1017.1017.1017.10-
Jan 8, 202517.3017.3017.3017.3017.30-
Jan 7, 202516.9017.0016.9017.0017.00-
Jan 6, 202516.9017.0016.9017.0017.00-
Jan 3, 202517.0017.1017.0017.1017.10-
Jan 2, 202516.6016.7016.6016.7016.70-
Dec 30, 202416.7016.7016.4016.4016.401,000
Dec 27, 202416.7016.7016.7016.7016.70-
Dec 23, 202416.8016.8016.8016.8016.80-
Dec 20, 202416.4016.4016.4016.4016.40-
Dec 19, 202416.6016.6016.5016.5016.50-
Dec 18, 202417.2017.2017.2017.2017.20-
Dec 17, 202417.2017.2017.2017.2017.20-
Dec 16, 202417.2017.2017.2017.2017.20-
Dec 13, 202417.2017.2017.2017.2017.20-
Dec 12, 202418.2018.2017.1017.1017.10145
Dec 11, 202417.2017.2017.2017.2017.20-
Dec 10, 202417.2017.2017.2017.2017.20-
Dec 9, 202417.7017.8017.2017.2017.20-
Dec 6, 202418.4018.4018.4018.4018.40-
Dec 5, 202418.5018.5018.5018.5018.50-
Dec 4, 202418.6018.6017.2018.5018.50-
Dec 3, 202418.4018.4018.4018.4018.40-
Dec 2, 202418.3018.4018.3018.4018.40-
Nov 29, 202418.2018.3018.2018.3018.30-
Nov 28, 202418.2018.3018.2018.3018.30-
Nov 27, 202418.2018.2018.1018.1018.10-
Nov 26, 202418.3018.3018.2018.2018.20-
Nov 25, 202418.8018.8018.6018.6018.60-
Nov 22, 202419.0019.1019.0019.1019.10-
Nov 21, 202418.9018.9018.9018.9018.90-
Nov 20, 202418.7018.7018.7018.7018.70-
Nov 19, 202419.0019.0018.9018.9018.90-
Nov 18, 2024 0.50 Dividend
Nov 18, 202419.0019.0019.0019.0019.00-
Nov 15, 202418.7018.7018.7018.7018.18-
Nov 14, 202418.4018.4018.4018.4017.89-
Nov 13, 202418.2018.2018.1018.1017.60-
Nov 12, 202419.0019.0019.0019.0018.48-
Nov 11, 202418.7018.8018.7018.8018.28-
Nov 8, 202418.7018.7018.6018.6018.09-
Nov 7, 202418.2018.2018.2018.2017.70-
Nov 6, 202418.1018.2018.1018.2017.70-
Nov 5, 202417.8017.8017.8017.8017.31-
Nov 4, 202417.8017.8017.8017.8017.31-
Nov 1, 202417.7017.7017.6017.6017.11-
Oct 31, 202417.7017.8017.7017.7017.21-
Oct 30, 202417.9017.9017.9017.9017.41-
Oct 29, 202418.1018.1018.1018.1017.60-
Oct 28, 202418.2018.2018.1018.1017.60-
Oct 25, 202418.4018.4018.4018.4017.89-
Oct 24, 202418.6018.6018.5018.5017.99-
Oct 23, 202418.3018.3018.3018.3017.80-
Oct 22, 202418.2018.3018.2018.3017.80-
Oct 21, 202418.4018.4018.4018.4017.89-
Oct 18, 202418.5018.5018.5018.5017.99-
Oct 17, 202418.5018.6018.5018.6018.09-
Oct 16, 202420.4020.4020.4020.4019.84138
Oct 15, 202418.1018.1018.1018.1017.60-
Oct 14, 202417.9017.9017.8017.8017.31-
Oct 11, 202417.7017.7017.7017.7017.21-
Oct 10, 202417.7017.7017.7017.7017.21-
Oct 9, 202417.6017.6017.5017.5017.02-
Oct 8, 202417.5017.5017.5017.5017.02-
Oct 7, 202417.6017.6017.6017.6017.11-
Oct 4, 202417.3017.3017.3017.3016.82-
Oct 3, 202417.7017.7017.6017.6017.11-
Oct 2, 202417.7017.7017.7017.7017.21-
Oct 1, 202417.7017.7017.6017.7017.21-
Sep 30, 202417.8017.8017.8017.8017.31-
Sep 27, 202417.8017.8017.8017.8017.31-
Sep 26, 202417.9017.9017.8017.8017.31-
Sep 25, 202417.9017.9017.7017.7017.21-
Sep 24, 202418.1018.1018.0018.1017.60-
Sep 23, 202418.3018.4018.3018.4017.89-
Sep 20, 202418.3018.3018.3018.3017.80-
Sep 19, 202418.2018.3018.1018.1017.60-
Sep 18, 202417.9017.9017.9017.9017.41-
Sep 17, 202417.9018.0017.9017.9017.41-
Sep 16, 202417.9017.9017.9017.9017.41-
Sep 13, 202417.8017.8017.8017.8017.31-
Sep 12, 202417.9017.9017.8017.8017.31-
Sep 11, 202417.3017.3017.3017.3016.82-
Sep 10, 202417.9017.9017.9017.9017.41-
Sep 9, 202417.9018.0017.9017.9017.41-
Sep 6, 202418.2018.2018.2018.2017.70-
Sep 5, 202417.8017.8017.8017.8017.31-
Sep 4, 202417.5017.5017.4017.5017.02-
Sep 3, 202417.9017.9017.9017.9017.41-
Sep 2, 202417.6017.6017.6017.6017.11-
Aug 30, 202417.6017.6017.6017.6017.11-
Aug 29, 202417.3017.3017.3017.3016.82-
Aug 28, 202417.2017.2017.1017.1016.63-
Aug 27, 202417.0017.0016.9016.9016.43-
Aug 26, 202416.9016.9016.9016.9016.43-
Aug 23, 202416.6016.7016.6016.7016.24-
Aug 22, 202417.1017.2017.1017.1016.63-
Aug 21, 202417.1017.1017.1017.1016.63-
Aug 20, 202417.0017.0017.0017.0016.53-
Aug 19, 202417.1017.1017.0017.1016.63-
Aug 16, 202416.9016.9016.8016.8016.34-
Aug 15, 202416.6016.6016.4016.4015.95-
Aug 14, 202416.4016.4016.1016.1015.66-
Aug 13, 202416.3016.3016.2016.2015.75-
Aug 12, 202416.1016.2016.1016.1015.66-
Aug 9, 202416.0016.0015.9015.9015.46-
Aug 8, 202415.7015.7015.6015.6015.17-
Aug 7, 202415.5015.5015.4015.4014.98-
Aug 6, 202415.4015.4015.3015.3014.88-
Aug 5, 202415.4015.5015.4015.4014.98-
Aug 2, 202416.2016.2016.2016.2015.75-
Aug 1, 202416.7016.7016.7016.7016.24-
Jul 31, 202416.4016.5016.4016.5016.04-
Jul 30, 202416.3016.3016.3016.3015.85-
Jul 29, 202416.5016.6016.5016.6016.14-
Jul 26, 202416.6016.7016.6016.7016.24-
Jul 25, 202416.8016.8016.7016.7016.24-
Jul 24, 202416.8016.8016.8016.8016.34-
Jul 23, 202417.1017.1017.1017.1016.63-
Jul 22, 202417.0017.0016.9016.9016.43-
Jul 19, 202417.2017.2017.2017.2016.73-
Jul 18, 202417.5017.5017.5017.5017.02-
Jul 17, 202417.5017.5017.4017.4016.92-
Jul 16, 202417.5017.5017.4017.4016.92-
Jul 15, 202417.5017.5017.4017.4016.92-
Jul 12, 202417.4017.4017.4017.4016.92-
Jul 11, 202417.3017.3017.3017.3016.82-
Jul 10, 202417.4017.5017.4017.4016.92-
Jul 9, 202417.1017.1017.1017.1016.63-
Jul 8, 202416.9016.9016.9016.9016.43-
Jul 5, 202416.8016.9016.8016.9016.43-
Jul 4, 202416.8016.8016.8016.8016.34-
Jul 3, 202416.5016.5016.5016.5016.04-
Jul 2, 202416.6016.6016.6016.6016.14-
Jul 1, 202416.6016.7016.6016.6016.14-
Jun 28, 202416.5016.6016.5016.6016.14-
Jun 27, 202416.6016.6016.6016.6016.14-
Jun 26, 202416.7016.8016.7016.7016.24-
Jun 25, 202416.9016.9016.9016.9016.43-
Jun 24, 202416.8016.8016.8016.8016.34-
Jun 21, 202417.1017.1017.1017.1016.63-
Jun 20, 202417.1017.1017.0017.0016.53-
Jun 19, 202417.1017.1017.0017.0016.53-
Jun 18, 202417.0017.0017.0017.0016.53-
Jun 17, 202416.8016.8016.7016.7016.24-
Jun 14, 202416.8016.8016.8016.8016.34-
Jun 13, 202416.7016.7016.6016.6016.14-
Jun 12, 202416.8016.8016.8016.8016.34-
Jun 11, 202416.7016.8016.7016.8016.34-
Jun 10, 202416.9016.9016.9016.9016.43-
Jun 7, 202416.9016.9016.8016.8016.34-
Jun 6, 202416.8016.8016.8016.8016.34-
Jun 5, 202416.6016.6016.6016.6016.14-
Jun 4, 202416.6016.6016.5016.5016.04-
Jun 3, 202416.6016.6016.6016.6016.14-
May 31, 202416.3016.3016.3016.3015.85-
May 30, 202416.1016.1016.1016.1015.66-
May 29, 202416.2016.2016.2016.2015.75-
May 28, 202416.5016.6016.5016.6016.14-
May 27, 202416.4016.4016.4016.4015.95-
May 24, 202416.2016.2016.2016.2015.75-
May 23, 202416.4016.4016.3016.3015.85-
May 22, 202416.6016.6016.6016.6016.14-
May 21, 202416.4016.5016.4016.5016.04-
May 20, 202416.4016.4016.4016.4015.95-
May 17, 2024 0.53 Dividend
May 17, 202416.4016.4016.4016.4015.95-
May 16, 202416.4016.5016.4016.4015.41-
May 15, 202416.0016.0016.0016.0015.03-
May 14, 202416.2016.2016.2016.2015.22-
May 13, 202416.3016.3016.3016.3015.32-
May 10, 202416.9016.9016.9016.9015.88-
May 9, 202416.7016.7016.7016.7015.69-
May 8, 202416.8016.8016.8016.8015.79-
May 7, 202416.7016.7016.7016.7015.69-
May 6, 202416.7016.7016.7016.7015.69-
May 3, 202416.5016.6016.5016.6015.60-
May 2, 202416.3016.3016.1016.1015.13-
Apr 30, 202416.2016.2016.2016.2015.22-
Apr 29, 202416.2016.2016.2016.2015.22-
Apr 26, 202416.2016.2016.1016.2015.22-
Apr 25, 202416.4016.4016.4016.4015.41-
Apr 24, 202416.4016.4016.4016.4015.41-
Apr 23, 202416.3016.3016.2016.3015.32-
Apr 22, 202416.1016.1016.1016.1015.13-
Apr 19, 202416.0016.0016.0016.0015.03-
Apr 18, 202416.3016.3016.2016.2015.22-
Apr 17, 202416.2016.2016.2016.2015.22-
Apr 16, 202416.4016.4016.3016.3015.32-
Apr 15, 202416.7016.7016.6016.6015.60-
Apr 12, 202416.7016.7016.6016.6015.60-
Apr 11, 202416.7016.7016.7016.7015.69-
Apr 10, 202417.0017.0016.9016.9015.88-
Apr 9, 202416.8016.9016.8016.9015.88-
Apr 8, 202416.7016.8016.7016.8015.79-
Apr 5, 202416.7016.7016.6016.6015.60-
Apr 4, 202416.7016.7016.7016.7015.69-
Apr 3, 202416.4016.4016.4016.4015.41-
Apr 2, 202416.7016.7016.7016.7015.69-
Mar 28, 202416.7016.7016.7016.7015.69-
Mar 27, 202416.7016.7016.7016.7015.69-
Mar 26, 202416.6016.6016.6016.6015.60-
Mar 25, 202416.6016.6016.6016.6015.60-
Mar 22, 202416.5016.5016.4016.4015.41-
Mar 21, 202416.7016.7016.6016.6015.60-
Mar 20, 202416.3016.3016.2016.2015.22-
Mar 19, 202416.3016.3016.3016.3015.32-
Mar 18, 202416.3016.3016.3016.3015.32-
Mar 15, 202416.3016.3016.3016.3015.32-
Mar 14, 202416.4016.4016.4016.4015.41-
Mar 13, 202417.0017.0016.7016.9015.88-
Mar 12, 202416.8016.8016.8016.8015.79-
Mar 11, 202416.7016.7016.7016.7015.69-
Mar 8, 202417.0017.3017.0017.3016.26-
Mar 7, 202416.7016.7016.7016.7015.69-
Mar 6, 202416.4016.4016.4016.4015.41-
Mar 5, 202416.2016.2016.2016.2015.22-
Mar 4, 202416.4016.4016.2016.2015.22-
Mar 1, 202416.2016.2016.2016.2015.22-
Feb 29, 202416.2016.2016.2016.2015.22-
Feb 28, 202416.1016.1016.1016.1015.13-

Related Tickers

ICKB.F Industrial and Commercial Bank of China Limited
13.40
-0.74%
 
BDSB.F Banco de Sabadell, S.A.
2.6380
-0.45%
 
W8V.F Bank of China Limited
0.5402
-0.48%
 
HBC1.F HSBC Holdings plc
11.37
+1.54%
 
C6TB.F China Construction Bank Corporation
15.80
-1.25%
 
INN1.DE ING Groep N.V.
17.14
+0.26%
 
BSD2.DE Banco Santander, S.A.
6.22
+0.19%
 
HBC1.DE HSBC Holdings plc
11.40
+2.11%
 
FSR.JO FirstRand Limited
7,071.00
-1.22%
 
WBC.NZ Westpac Banking Corporation
35.41
+2.64%