Australia and New Zealand Banking Group Limited (ANZ.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
Alla chiusura: 04:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 gen 2022 | 28,56 | 28,69 | 28,38 | 28,56 | 28,56 | 5.756.469 |
| 18 gen 2022 | 28,75 | 28,79 | 28,59 | 28,75 | 28,75 | 4.289.223 |
| 17 gen 2022 | 28,42 | 28,76 | 28,35 | 28,72 | 28,72 | 5.049.111 |
| 14 gen 2022 | 28,28 | 28,44 | 28,11 | 28,39 | 28,39 | 4.845.503 |
| 13 gen 2022 | 28,16 | 28,40 | 28,10 | 28,40 | 28,40 | 4.414.985 |
| 12 gen 2022 | 28,05 | 28,20 | 27,82 | 28,03 | 28,03 | 3.006.063 |
| 11 gen 2022 | 28,10 | 28,20 | 27,85 | 28,00 | 28,00 | 4.658.436 |
| 10 gen 2022 | 28,41 | 28,48 | 28,11 | 28,37 | 28,37 | 2.130.662 |
| 07 gen 2022 | 28,08 | 28,48 | 27,99 | 28,40 | 28,40 | 5.816.687 |
| 06 gen 2022 | 28,00 | 28,08 | 27,55 | 27,68 | 27,68 | 5.006.784 |
| 05 gen 2022 | 28,00 | 28,19 | 27,85 | 28,06 | 28,06 | 2.960.688 |
| 04 gen 2022 | 27,73 | 28,00 | 27,63 | 28,00 | 28,00 | 3.803.217 |
| 31 dic 2021 | 27,84 | 27,86 | 27,47 | 27,51 | 27,51 | 1.970.975 |
| 30 dic 2021 | 27,94 | 27,94 | 27,73 | 27,82 | 27,82 | 1.673.075 |
| 29 dic 2021 | 27,71 | 27,94 | 27,65 | 27,88 | 27,88 | 3.145.690 |
| 24 dic 2021 | 27,53 | 27,66 | 27,43 | 27,46 | 27,46 | 1.614.755 |
| 23 dic 2021 | 27,41 | 27,42 | 27,23 | 27,40 | 27,40 | 2.176.880 |
| 22 dic 2021 | 27,30 | 27,31 | 27,04 | 27,23 | 27,23 | 3.612.348 |
| 21 dic 2021 | 27,28 | 27,53 | 27,24 | 27,32 | 27,32 | 3.568.334 |
| 20 dic 2021 | 27,50 | 27,60 | 27,06 | 27,25 | 27,25 | 3.883.097 |
| 17 dic 2021 | 27,60 | 27,85 | 27,54 | 27,63 | 27,63 | 11.654.187 |
| 16 dic 2021 | 27,75 | 27,75 | 27,31 | 27,43 | 27,43 | 7.219.737 |
| 15 dic 2021 | 27,44 | 27,74 | 27,44 | 27,59 | 27,59 | 4.339.405 |
| 14 dic 2021 | 27,16 | 27,58 | 27,16 | 27,48 | 27,48 | 3.835.706 |
| 13 dic 2021 | 27,60 | 27,75 | 27,37 | 27,37 | 27,37 | 3.389.053 |
| 10 dic 2021 | 27,49 | 27,67 | 27,36 | 27,47 | 27,47 | 3.755.815 |
| 09 dic 2021 | 27,35 | 27,73 | 27,35 | 27,61 | 27,61 | 4.321.983 |
| 08 dic 2021 | 27,56 | 27,78 | 27,20 | 27,66 | 27,66 | 5.215.479 |
| 07 dic 2021 | 27,25 | 27,50 | 27,18 | 27,46 | 27,46 | 4.606.359 |
| 06 dic 2021 | 26,90 | 27,12 | 26,78 | 27,04 | 27,04 | 5.470.014 |
| 03 dic 2021 | 26,87 | 27,03 | 26,71 | 27,03 | 27,03 | 5.393.950 |
| 02 dic 2021 | 26,39 | 26,75 | 26,36 | 26,69 | 26,69 | 6.809.168 |
| 01 dic 2021 | 26,54 | 26,77 | 26,33 | 26,64 | 26,64 | 5.065.253 |
| 30 nov 2021 | 26,81 | 27,40 | 26,70 | 26,70 | 26,70 | 11.418.897 |
| 29 nov 2021 | 26,55 | 26,83 | 26,42 | 26,62 | 26,62 | 6.986.656 |
| 26 nov 2021 | 27,24 | 27,43 | 26,95 | 27,07 | 27,07 | 4.324.913 |
| 25 nov 2021 | 27,42 | 27,56 | 27,22 | 27,27 | 27,27 | 4.777.285 |
| 24 nov 2021 | 27,60 | 27,73 | 27,24 | 27,51 | 27,51 | 5.036.523 |
| 23 nov 2021 | 27,02 | 27,37 | 26,93 | 27,27 | 27,27 | 5.210.292 |
| 22 nov 2021 | 27,23 | 27,26 | 26,75 | 26,76 | 26,76 | 4.538.843 |
| 19 nov 2021 | 27,50 | 27,66 | 27,18 | 27,30 | 27,30 | 4.495.398 |
| 18 nov 2021 | 27,85 | 27,86 | 27,44 | 27,48 | 27,48 | 5.680.565 |
| 17 nov 2021 | 28,26 | 28,33 | 27,70 | 27,84 | 27,84 | 7.635.841 |
| 16 nov 2021 | 28,34 | 28,46 | 28,22 | 28,42 | 28,42 | 5.890.149 |
| 15 nov 2021 | 28,24 | 28,47 | 28,11 | 28,47 | 28,47 | 4.479.888 |
| 12 nov 2021 | 28,24 | 28,30 | 28,03 | 28,26 | 28,26 | 3.904.117 |
| 11 nov 2021 | 28,16 | 28,33 | 27,89 | 28,07 | 28,07 | 5.553.768 |
| 10 nov 2021 | 28,00 | 28,20 | 27,81 | 28,12 | 28,12 | 5.383.880 |
| 09 nov 2021 | 28,22 | 28,28 | 27,88 | 27,91 | 27,91 | 5.149.053 |
| 08 nov 2021 | 28,15 | 28,35 | 27,96 | 28,35 | 28,35 | 6.694.799 |
| 08 nov 2021 | 0.72 Dividendo | |||||
| 05 nov 2021 | 28,76 | 28,89 | 28,59 | 28,80 | 28,08 | 7.053.716 |
| 04 nov 2021 | 28,69 | 28,80 | 28,54 | 28,72 | 28,00 | 4.576.434 |
| 03 nov 2021 | 28,23 | 28,54 | 28,08 | 28,47 | 27,76 | 5.580.255 |
| 02 nov 2021 | 28,20 | 28,29 | 27,66 | 27,84 | 27,14 | 5.732.089 |
| 01 nov 2021 | 28,46 | 28,48 | 27,45 | 28,15 | 27,45 | 11.020.770 |
| 29 ott 2021 | 28,86 | 28,95 | 28,14 | 28,14 | 27,44 | 8.328.677 |
| 28 ott 2021 | 28,50 | 28,98 | 28,42 | 28,60 | 27,89 | 7.540.565 |
| 27 ott 2021 | 28,41 | 28,65 | 28,21 | 28,39 | 27,68 | 5.242.471 |
| 26 ott 2021 | 28,40 | 28,49 | 28,34 | 28,41 | 27,70 | 3.269.185 |
| 25 ott 2021 | 28,24 | 28,43 | 28,13 | 28,32 | 27,61 | 3.515.261 |
| 22 ott 2021 | 28,15 | 28,25 | 28,06 | 28,21 | 27,50 | 4.018.404 |
| 21 ott 2021 | 28,50 | 28,50 | 28,18 | 28,24 | 27,53 | 4.762.676 |
| 20 ott 2021 | 28,16 | 28,45 | 28,13 | 28,39 | 27,68 | 5.279.722 |
| 19 ott 2021 | 28,25 | 28,38 | 28,13 | 28,15 | 27,45 | 3.358.328 |
| 18 ott 2021 | 27,97 | 28,40 | 27,95 | 28,24 | 27,53 | 6.215.478 |
| 15 ott 2021 | 27,75 | 27,90 | 27,63 | 27,87 | 27,17 | 3.127.556 |
| 14 ott 2021 | 27,82 | 27,84 | 27,58 | 27,58 | 26,89 | 3.704.863 |
| 13 ott 2021 | 27,74 | 27,80 | 27,58 | 27,78 | 27,09 | 2.647.801 |
| 12 ott 2021 | 27,90 | 28,10 | 27,72 | 27,89 | 27,19 | 5.950.209 |
| 11 ott 2021 | 27,95 | 28,09 | 27,75 | 28,09 | 27,39 | 4.318.352 |
| 08 ott 2021 | 27,92 | 27,99 | 27,63 | 27,96 | 27,26 | 4.380.637 |
| 07 ott 2021 | 27,77 | 27,82 | 27,65 | 27,81 | 27,11 | 4.192.718 |
| 06 ott 2021 | 27,93 | 27,96 | 27,39 | 27,53 | 26,84 | 5.212.436 |
| 05 ott 2021 | 27,83 | 28,11 | 27,63 | 27,83 | 27,13 | 5.269.131 |
| 04 ott 2021 | 27,76 | 28,14 | 27,66 | 28,03 | 27,33 | 4.346.394 |
| 01 ott 2021 | 27,65 | 27,78 | 27,30 | 27,44 | 26,75 | 6.414.995 |
| 30 set 2021 | 27,70 | 28,15 | 27,62 | 28,15 | 27,45 | 8.530.484 |
| 29 set 2021 | 27,50 | 27,71 | 27,33 | 27,49 | 26,80 | 5.947.747 |
| 28 set 2021 | 27,86 | 27,95 | 27,58 | 27,62 | 26,93 | 5.503.514 |
| 27 set 2021 | 27,51 | 27,90 | 27,51 | 27,77 | 27,08 | 5.790.408 |
| 24 set 2021 | 27,75 | 27,78 | 27,37 | 27,41 | 26,72 | 4.234.678 |
| 23 set 2021 | 27,48 | 27,55 | 27,27 | 27,38 | 26,70 | 4.050.949 |
| 22 set 2021 | 27,05 | 27,36 | 26,94 | 27,09 | 26,41 | 4.366.933 |
| 21 set 2021 | 26,96 | 27,25 | 26,82 | 27,15 | 26,47 | 4.457.269 |
| 20 set 2021 | 27,54 | 27,60 | 27,10 | 27,14 | 26,46 | 4.790.231 |
| 17 set 2021 | 27,78 | 27,86 | 27,56 | 27,70 | 27,01 | 9.509.580 |
| 16 set 2021 | 27,84 | 27,93 | 27,66 | 27,87 | 27,17 | 6.364.183 |
| 15 set 2021 | 27,50 | 27,69 | 27,41 | 27,61 | 26,92 | 4.453.646 |
| 14 set 2021 | 27,57 | 27,80 | 27,52 | 27,71 | 27,02 | 4.893.194 |
| 13 set 2021 | 27,58 | 27,75 | 27,49 | 27,62 | 26,93 | 2.754.276 |
| 10 set 2021 | 27,71 | 27,77 | 27,47 | 27,59 | 26,90 | 3.590.760 |
| 09 set 2021 | 27,82 | 28,09 | 27,38 | 27,51 | 26,82 | 7.094.604 |
| 08 set 2021 | 27,87 | 28,14 | 27,82 | 28,02 | 27,32 | 3.619.563 |
| 07 set 2021 | 28,03 | 28,15 | 27,89 | 28,08 | 27,38 | 2.719.070 |
| 06 set 2021 | 27,76 | 28,11 | 27,59 | 28,11 | 27,41 | 3.925.319 |
| 03 set 2021 | 27,91 | 28,01 | 27,70 | 27,87 | 27,17 | 4.586.554 |
| 02 set 2021 | 27,98 | 28,17 | 27,82 | 27,91 | 27,21 | 4.344.890 |
| 01 set 2021 | 27,57 | 27,99 | 27,46 | 27,98 | 27,28 | 5.712.124 |
| 31 ago 2021 | 27,77 | 27,99 | 27,73 | 27,85 | 27,15 | 7.705.921 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
