ANZ.AX Historical Prices | ANZ BANK FPO Stock

BSE

1.93% NSE

2.09%

Australia & New Zealand Banking Group Limited (ANZ.AX)

-ASX

28.13 1.17(3.99%) 11:40AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	30.29	30.30	29.51	29.64	8,686,000	29.64
20 May, 2013	30.33	30.68	30.23	30.23	5,114,700	30.23
17 May, 2013	30.13	30.34	30.00	30.26	5,561,400	30.26
16 May, 2013	30.15	30.19	29.75	29.86	6,740,700	29.86
15 May, 2013	30.10	30.22	29.67	29.98	5,378,300	29.98
14 May, 2013	30.00	30.14	29.81	29.89	7,312,400	29.89
13 May, 2013	30.04	30.38	29.90	30.09	4,917,200	30.09
10 May, 2013	30.48	30.56	29.92	30.13	9,524,000	30.13
9 May, 2013	30.41	30.66	30.32	30.59	45,139,600	30.59
09-May-2013	0.73 Dividend
8 May, 2013	31.47	31.56	31.28	31.46	6,312,900	30.73
7 May, 2013	31.50	31.60	31.00	31.19	6,462,300	30.47
6 May, 2013	31.80	31.87	31.40	31.51	4,528,100	30.78
3 May, 2013	31.85	31.88	31.52	31.60	7,187,600	30.87
2 May, 2013	31.60	31.64	31.39	31.50	5,060,400	30.77
1 May, 2013	31.84	32.09	31.54	31.69	5,318,700	30.95
30 Apr, 2013	31.10	31.88	31.05	31.84	13,926,400	31.10
29 Apr, 2013	30.10	30.16	30.00	30.10	5,513,100	29.40
26 Apr, 2013	30.00	30.18	29.79	29.88	5,293,900	29.19
25 Apr, 2013	29.90	29.90	29.90	29.90	0	29.21
24 Apr, 2013	29.47	30.07	29.43	29.90	13,663,500	29.21
23 Apr, 2013	28.77	29.25	28.75	29.25	6,963,900	28.57
22 Apr, 2013	28.51	28.63	28.44	28.57	4,136,000	27.91
19 Apr, 2013	28.83	29.06	28.41	28.41	7,621,100	27.75
18 Apr, 2013	29.05	29.34	28.95	28.98	8,113,200	28.31
17 Apr, 2013	29.00	29.19	28.96	29.09	5,051,200	28.41
16 Apr, 2013	28.60	28.91	28.60	28.86	4,252,600	28.19
15 Apr, 2013	28.69	28.86	28.52	28.79	4,842,800	28.12
12 Apr, 2013	28.85	28.86	28.71	28.71	5,140,400	28.04
11 Apr, 2013	28.36	28.69	28.35	28.69	5,915,600	28.02
10 Apr, 2013	28.46	28.48	28.20	28.25	6,535,700	27.59
9 Apr, 2013	28.07	28.48	28.04	28.48	6,643,200	27.82
8 Apr, 2013	27.87	27.99	27.72	27.86	3,984,100	27.21
5 Apr, 2013	28.10	28.17	27.70	27.75	6,885,300	27.11
4 Apr, 2013	28.20	28.30	27.98	28.03	7,640,400	27.38
3 Apr, 2013	29.00	29.00	28.21	28.27	11,142,100	27.61
2 Apr, 2013	28.44	28.84	28.44	28.82	6,721,500	28.15
1 Apr, 2013	28.53	28.53	28.53	28.53	0	27.87
29 Mar, 2013	28.53	28.53	28.53	28.53	0	27.87
28 Mar, 2013	28.45	28.74	28.24	28.53	13,026,700	27.87
27 Mar, 2013	28.60	28.60	28.30	28.58	4,325,600	27.92
26 Mar, 2013	28.63	28.76	28.40	28.44	6,502,600	27.78
25 Mar, 2013	28.60	28.98	28.59	28.83	5,212,300	28.16
22 Mar, 2013	28.09	28.63	28.01	28.55	7,217,800	27.89
21 Mar, 2013	28.10	28.34	27.92	28.14	10,617,300	27.49
20 Mar, 2013	27.85	28.10	27.60	27.83	7,046,700	27.18
19 Mar, 2013	28.29	28.42	27.81	27.83	6,155,800	27.18
18 Mar, 2013	28.35	28.48	28.02	28.08	5,758,800	27.43
15 Mar, 2013	28.45	28.75	28.38	28.72	9,095,400	28.05
14 Mar, 2013	28.60	28.71	28.18	28.18	6,938,000	27.53
13 Mar, 2013	29.01	29.05	28.48	28.48	6,019,200	27.82
12 Mar, 2013	29.32	29.43	29.02	29.05	5,344,200	28.38
11 Mar, 2013	29.15	29.46	29.13	29.20	5,677,500	28.52
8 Mar, 2013	29.10	29.24	28.74	29.12	6,736,800	28.44
7 Mar, 2013	29.20	29.29	28.59	29.01	6,315,900	28.34
6 Mar, 2013	29.27	29.45	29.12	29.23	6,153,700	28.55
5 Mar, 2013	28.72	29.17	28.70	28.87	6,954,000	28.20
4 Mar, 2013	28.62	28.89	28.31	28.36	3,838,700	27.70
1 Mar, 2013	28.55	28.80	28.50	28.62	5,871,300	27.96
28 Feb, 2013	28.53	28.89	28.44	28.72	8,011,600	28.05
27 Feb, 2013	28.31	28.35	28.03	28.28	4,471,400	27.62
26 Feb, 2013	28.04	28.44	27.97	28.16	4,767,100	27.51
25 Feb, 2013	28.25	28.55	28.20	28.47	3,594,300	27.81
22 Feb, 2013	28.15	28.59	27.98	28.16	12,260,900	27.51
21 Feb, 2013	28.65	28.83	27.92	27.98	8,125,700	27.33
20 Feb, 2013	28.65	28.82	28.55	28.74	4,750,600	28.07
19 Feb, 2013	28.48	28.68	28.28	28.53	5,563,400	27.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in AUD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ANZ.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Australia & New Zealand Banking Group Limited (ANZ.AX)