U.S. markets closed

ANZ Group Holdings Limited (ANZ.AX)

ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
28.13-0.13 (-0.46%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202428.0828.2627.9928.1328.134,283,457
16 may 202428.0228.3427.8228.2628.268,271,224
15 may 202428.0028.1327.6027.6827.685,310,037
14 may 202428.1128.1427.9928.0128.013,791,541
13 may 202428.0328.2627.8728.2128.217,259,377
13 may 20240.83 Dividendo
10 may 202428.9429.2128.8729.0928.266,947,337
09 may 202429.0529.1128.7028.7927.976,930,471
08 may 202428.9329.2328.8629.1228.2910,751,256
07 may 202428.3028.8827.9928.7927.9710,256,812
06 may 202428.8028.9128.5928.7727.954,061,179
03 may 202428.4328.6128.2928.4827.672,774,301
02 may 202428.2028.6328.0928.2327.424,190,758
01 may 202427.8728.0827.8528.0827.282,272,152
30 abr 202427.9728.1727.9628.1627.362,814,971
29 abr 202428.1828.2327.9528.0727.273,581,332
26 abr 202428.1028.1927.9627.9927.194,498,002
24 abr 202428.6928.7528.4928.5427.732,834,314
23 abr 202428.5528.6028.3128.4727.662,708,990
22 abr 202428.2028.5828.1128.2327.423,244,766
19 abr 202428.3828.4627.8728.2527.446,585,621
18 abr 202428.3028.6428.3028.5627.752,868,313
17 abr 202428.4228.6328.3728.3727.562,698,652
16 abr 202428.7928.9028.1828.3627.555,143,965
15 abr 202428.7029.0028.7029.0028.174,257,408
12 abr 202428.9429.0028.7928.9528.122,621,075
11 abr 202428.8829.1228.8828.9628.133,966,431
10 abr 202429.4329.5329.2729.3828.543,049,944
09 abr 202429.3629.4429.2629.4128.572,791,456
08 abr 202429.3029.3329.0829.2228.393,197,522
05 abr 202429.0029.1528.8829.1428.313,688,589
04 abr 202429.1629.3229.0529.1628.332,583,945
03 abr 202429.3929.4528.7428.9428.115,386,559
02 abr 202429.2029.4929.1129.3928.553,933,070
28 mar 202429.3529.4029.1229.4028.565,705,923
27 mar 202429.0029.4329.0029.2628.433,970,008
26 mar 202429.0529.1928.9329.0628.233,166,633
25 mar 202429.1529.3629.0929.1528.322,824,462
22 mar 202429.1129.1528.8129.0428.218,020,839
21 mar 202428.9029.1028.7829.0128.187,186,597
20 mar 202428.7829.0928.6928.6927.874,796,330
19 mar 202428.8928.9928.6528.8027.983,632,611
18 mar 202428.6928.8728.5628.8628.043,078,718
15 mar 202428.3928.6927.9528.6927.8713,225,901
14 mar 202429.7029.7028.6128.6827.866,443,874
13 mar 202429.5029.8229.3529.8028.955,301,653
12 mar 202429.4129.6829.2229.3028.465,782,592
11 mar 202429.6529.7029.1029.2428.414,529,349
08 mar 202429.3529.9029.3329.8128.965,844,907
07 mar 202428.9029.3028.8929.3028.464,995,185
06 mar 202428.8029.0228.7529.0228.194,287,829
05 mar 202428.8128.8628.6328.7327.913,624,071
04 mar 202428.8028.9128.6428.8127.993,317,012
01 mar 202428.4428.7528.3528.7527.933,981,819
29 feb 202428.4328.4828.2628.4527.6410,061,776
28 feb 202428.4528.5528.3528.4827.673,056,060
27 feb 202428.4028.5328.3128.5127.703,773,640
26 feb 202428.3028.4428.2128.3727.563,932,624
23 feb 202428.1528.3028.1228.2927.484,306,990
22 feb 202428.0828.0927.8528.0227.223,577,697
21 feb 202427.8428.3227.8228.1027.308,582,817
20 feb 202428.1128.1627.3927.8827.089,574,098
19 feb 202428.3128.5228.1228.5027.693,114,656
16 feb 202428.4028.4728.2528.4227.616,150,419
15 feb 202427.7028.2227.7028.2227.415,012,057
14 feb 202427.8327.9227.5127.8127.024,239,458
13 feb 202428.1628.4528.1428.2127.414,174,610
12 feb 202427.6528.1227.6328.0427.245,218,838
09 feb 202427.5827.8127.5727.6826.895,366,300
08 feb 202427.6227.6727.4227.6526.863,541,698
07 feb 202427.5027.6327.3727.4226.644,487,975
06 feb 202427.1027.4326.9927.4326.657,564,926
05 feb 202427.1227.2226.9027.2126.433,574,592
02 feb 202427.0927.2626.9227.2626.485,939,361
01 feb 202427.0927.1326.8826.9226.154,355,192
31 ene 202426.7827.2226.7027.2026.427,491,526
30 ene 202426.8626.9926.7126.7926.033,661,988
29 ene 202426.7526.9026.6826.8526.083,789,593
25 ene 202426.7826.7826.4726.6725.914,904,986
24 ene 202426.6726.6926.4726.5925.833,636,167
23 ene 202426.5926.7526.5226.6225.865,436,503
22 ene 202426.2526.5826.2026.5025.745,926,229
19 ene 202426.0026.1325.9026.1325.387,165,800
18 ene 202425.4325.9125.4225.7925.054,565,181
17 ene 202425.7425.9025.6225.7625.034,723,302
16 ene 202425.8025.9025.6325.7425.013,129,336
15 ene 202425.9425.9825.8525.9125.17643,017
12 ene 202425.8625.9825.7925.9025.163,220,112
11 ene 202426.0726.0925.9226.0625.325,852,075
10 ene 202425.7725.9225.7025.8325.093,670,140
09 ene 202425.8825.9525.8025.8925.153,545,012
08 ene 202425.6525.8025.5725.6624.932,852,929
05 ene 202425.4925.6725.4925.6224.893,222,837
04 ene 202425.7625.7725.4225.5424.815,581,790
03 ene 202425.8625.9025.6725.7425.014,735,764
02 ene 202425.8726.0825.8525.9925.253,802,091
29 dic 202325.8925.9225.8025.9225.183,572,567
28 dic 202325.8725.9825.8025.9825.244,116,150
27 dic 202325.9026.0525.8225.8225.083,699,487
22 dic 202325.7925.8325.7125.8025.066,448,342
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...