Italia markets open in 2 hours 27 minutes

ANZ Group Holdings Limited (ANZ.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
28,02-0,08 (-0,28%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202427,8428,0927,8528,0228,023.575.015
21 feb 202427,8428,3227,8228,1028,108.582.817
20 feb 202428,1128,1627,3927,8827,889.574.098
19 feb 202428,3128,5228,1228,5028,503.114.656
16 feb 202428,4028,4728,2528,4228,426.150.419
15 feb 202427,7028,2227,7028,2228,225.012.057
14 feb 202427,8327,9227,5127,8127,814.239.458
13 feb 202428,1628,4528,1428,2128,214.174.610
12 feb 202427,6528,1227,6328,0428,045.218.838
09 feb 202427,5827,8127,5727,6827,685.366.300
08 feb 202427,6227,6727,4227,6527,653.541.698
07 feb 202427,5027,6327,3727,4227,424.487.975
06 feb 202427,1027,4326,9927,4327,437.564.926
05 feb 202427,1227,2226,9027,2127,213.574.592
02 feb 202427,0927,2626,9227,2627,265.939.361
01 feb 202427,0927,1326,8826,9226,924.355.192
31 gen 202426,7827,2226,7027,2027,207.491.526
30 gen 202426,8626,9926,7126,7926,793.661.988
29 gen 202426,7526,9026,6826,8526,853.789.593
25 gen 202426,7826,7826,4726,6726,674.904.986
24 gen 202426,6726,6926,4726,5926,593.636.167
23 gen 202426,5926,7526,5226,6226,625.436.503
22 gen 202426,2526,5826,2026,5026,505.926.229
19 gen 202426,0026,1325,9026,1326,137.165.800
18 gen 202425,4325,9125,4225,7925,794.565.181
17 gen 202425,7425,9025,6225,7625,764.723.302
16 gen 202425,8025,9025,6325,7425,743.129.336
15 gen 202425,9425,9825,8525,9125,91643.017
12 gen 202425,8625,9825,7925,9025,903.220.112
11 gen 202426,0726,0925,9226,0626,065.852.075
10 gen 202425,7725,9225,7025,8325,833.670.140
09 gen 202425,8825,9525,8025,8925,893.545.012
08 gen 202425,6525,8025,5725,6625,662.852.929
05 gen 202425,4925,6725,4925,6225,623.222.837
04 gen 202425,7625,7725,4225,5425,545.581.790
03 gen 202425,8625,9025,6725,7425,744.735.764
02 gen 202425,8726,0825,8525,9925,993.802.091
29 dic 202325,8925,9225,8025,9225,923.572.567
28 dic 202325,8725,9825,8025,9825,984.116.150
27 dic 202325,9026,0525,8225,8225,823.699.487
22 dic 202325,7925,8325,7125,8025,806.448.342
21 dic 202325,7525,9025,6125,8325,836.596.341
20 dic 202325,7425,8425,6625,8125,817.524.813
19 dic 202325,4725,7725,4325,6325,635.917.652
18 dic 202325,3825,5525,3625,5325,534.111.192
15 dic 202325,4325,7325,3825,5425,5417.858.099
14 dic 202325,1225,3025,1025,2425,249.089.967
13 dic 202324,8824,9924,8124,9924,995.238.541
12 dic 202324,6024,8524,5724,8024,805.220.842
11 dic 202324,5524,7724,5524,6124,614.299.138
08 dic 202324,5024,6124,3524,6124,615.417.882
07 dic 202324,5424,6524,5224,6024,604.942.431
06 dic 202324,5224,7524,4424,7024,709.155.419
05 dic 202324,5024,5224,2324,3924,396.282.666
04 dic 202324,5424,6624,3924,4524,455.711.089
01 dic 202324,2724,4624,2224,4324,433.665.066
30 nov 202324,2424,4524,1924,3724,3711.789.106
29 nov 202324,3524,4524,1524,1824,185.179.347
28 nov 202324,2624,4524,2124,3624,364.393.354
27 nov 202324,3024,4924,1124,1324,134.624.337
24 nov 202324,2424,4524,2424,4024,402.753.513
23 nov 202324,2124,3924,2124,3124,314.535.349
22 nov 202324,2024,4724,1224,3424,345.777.906
21 nov 202324,3124,4024,1724,2924,295.205.705
20 nov 202324,1224,3024,1024,2524,257.152.762
17 nov 202324,2624,2923,9024,0724,078.418.099
16 nov 202324,2424,3824,1124,1924,1910.278.846
15 nov 20230.94 Dividendo
15 nov 202325,0025,1124,8925,0124,0711.380.410
14 nov 202324,8024,9224,6424,7623,8312.050.362
13 nov 202324,7524,8724,4624,7023,7716.125.227
10 nov 202325,7125,7325,4725,4724,516.727.579
09 nov 202325,8225,9925,6825,8124,847.733.738
08 nov 202325,6525,7625,4725,5624,604.503.410
07 nov 202325,8725,8925,3225,4724,515.142.223
06 nov 202325,6526,0025,6425,7424,776.055.444
03 nov 202325,7325,7525,5625,6024,645.813.929
02 nov 202325,2725,5425,2325,3724,427.595.387
01 nov 202324,8324,8924,6024,8723,946.177.937
31 ott 202324,7924,8624,6024,7123,786.962.163
30 ott 202324,6324,6924,3424,5523,634.380.637
27 ott 202324,9024,9924,8324,8523,924.059.155
26 ott 202324,6824,8424,5724,7923,866.270.849
25 ott 202325,3325,3724,7824,8523,927.440.801
24 ott 202325,3225,4525,1525,1824,235.315.177
23 ott 202325,1225,2525,0725,2224,272.767.328
20 ott 202325,4325,4525,1525,2724,326.903.805
19 ott 202325,5225,7325,3925,6324,677.506.298
18 ott 202325,8025,9225,6825,8224,854.955.391
17 ott 202325,9325,9725,6925,7624,793.907.724
16 ott 202325,5925,6425,5025,5524,592.843.045
13 ott 202325,6425,8025,5825,7124,743.171.692
12 ott 202325,8126,0825,7125,8624,896.937.209
11 ott 202325,3825,7325,3725,6524,694.634.010
10 ott 202325,5125,7625,4525,5724,616.896.041
09 ott 202325,3325,5825,2625,4324,474.323.610
06 ott 202325,2225,4925,1525,3224,373.779.583
05 ott 202324,8925,2124,8325,0924,155.820.577
04 ott 202325,1225,2924,8524,9223,987.263.913
03 ott 202325,1425,4824,9125,4124,456.499.823
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...