Italia markets close in 1 hour 1 minute

ANZ Group Holdings Limited (ANZ.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
24,98+0,38 (+1,54%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202324,6524,9924,6424,9824,985.809.829
27 gen 202324,6524,9924,6424,9824,985.809.829
25 gen 202324,6624,8224,5024,6024,605.646.386
24 gen 202324,8624,9024,5424,6224,626.108.219
23 gen 202324,8825,0024,7624,9224,924.879.259
20 gen 202324,8824,9624,7124,7524,756.809.967
19 gen 202324,8624,9924,7424,8824,884.509.189
18 gen 202324,8924,9724,7324,7924,794.581.047
17 gen 202324,8025,1324,7224,9124,915.138.012
16 gen 202324,7024,9124,6024,8924,895.582.960
13 gen 202324,2524,6524,2524,4924,495.787.421
12 gen 202324,0224,4023,9424,2524,256.983.730
11 gen 202323,7524,0123,6724,0124,014.602.176
10 gen 202323,6923,9023,6323,7223,723.815.220
09 gen 202323,7524,0323,7123,7223,724.216.446
06 gen 202323,6023,7823,5423,6723,673.758.459
05 gen 202323,6323,9623,5323,6223,625.036.563
04 gen 202323,2123,8323,0023,6323,635.384.865
03 gen 202323,6023,7222,8223,0123,014.630.823
30 dic 202223,6723,8723,5823,6623,663.194.155
29 dic 202223,7723,7723,4523,6023,602.202.102
28 dic 202224,0524,0723,6423,6923,692.669.191
23 dic 202223,9024,0723,7724,0724,071.701.554
22 dic 202224,2724,3324,0124,0124,011.977.415
21 dic 202224,0724,1723,8924,1124,112.403.244
20 dic 202223,6523,8823,6523,7923,793.624.320
19 dic 202223,5523,8023,5423,7223,723.472.101
16 dic 202223,7223,7823,5223,6223,6211.957.917
15 dic 202223,9524,1123,8423,9023,904.689.975
14 dic 202224,1024,1923,8024,0124,015.252.134
13 dic 202223,8324,1023,7824,1024,107.661.494
12 dic 202223,5023,6323,4523,5423,544.788.368
09 dic 202223,6423,7623,5523,6423,644.268.425
08 dic 202224,0024,1123,5523,5923,596.959.095
07 dic 202224,1124,1823,8724,0324,038.431.806
06 dic 202224,5124,7024,3524,3824,386.021.451
05 dic 202224,7324,7824,5124,5724,573.789.761
02 dic 202224,7424,8724,5824,6524,655.514.976
01 dic 202224,8025,0824,7524,9524,954.040.623
30 nov 202224,7824,9924,6324,7424,7413.385.097
29 nov 202224,8324,9124,6124,9124,914.247.960
28 nov 202224,7724,8724,6724,7224,723.292.000
25 nov 202224,7224,8424,7024,8224,823.066.674
24 nov 202224,8024,8324,6524,6524,653.749.640
23 nov 202224,8624,8824,7224,7324,733.699.674
22 nov 202224,7624,8624,6724,6724,674.441.949
21 nov 202224,7124,8324,6024,7624,765.159.029
18 nov 202224,3924,6824,3624,5024,504.151.613
17 nov 202224,4624,4824,2624,3124,315.438.380
16 nov 202224,2824,3023,9224,1624,166.568.481
15 nov 202224,1124,4624,0624,2324,235.397.903
14 nov 202224,6424,6624,0224,2724,276.563.991
11 nov 202224,8024,8724,5024,6424,649.172.494
10 nov 202224,5024,5824,2624,2824,286.026.578
09 nov 202224,3424,6224,2924,5524,556.247.389
08 nov 202224,3324,5524,3124,4024,406.140.468
07 nov 202224,9024,9524,2824,3324,339.530.875
07 nov 20220.74 Dividendo
04 nov 202225,6625,7025,4125,5024,767.764.322
03 nov 202225,7625,7825,5525,6824,934.765.323
02 nov 202225,9126,0225,7625,9825,235.999.051
01 nov 202225,5625,9625,4325,9625,215.810.647
31 ott 202225,5525,6725,3825,5624,826.455.556
28 ott 202224,9725,2824,8825,2124,487.009.799
27 ott 202226,0026,0124,1624,9924,2617.653.265
26 ott 202225,7825,9425,7425,8425,095.464.089
25 ott 202225,7525,8725,6325,7024,954.807.695
24 ott 202225,9025,9025,5125,5924,854.522.729
21 ott 202225,7025,7125,2925,5524,818.435.077
20 ott 202225,6225,9225,5125,8325,086.749.773
19 ott 202225,7225,9425,6825,8325,085.044.017
18 ott 202225,7525,8225,5925,6524,916.153.767
17 ott 202225,1125,4125,0525,4124,675.574.246
14 ott 202225,7225,7525,3625,3624,626.139.311
13 ott 202224,8925,5024,8025,2724,5414.174.835
12 ott 202223,9624,8423,9524,7524,039.507.270
11 ott 202224,1324,1523,8923,9523,254.467.437
10 ott 202224,0624,1223,7623,9023,216.546.412
07 ott 202224,2324,4124,1724,2923,593.922.583
06 ott 202224,2724,5424,2024,3923,685.552.397
05 ott 202224,3324,6824,2824,5023,799.207.624
04 ott 202223,1023,9523,0423,9023,218.233.333
03 ott 202223,0023,0322,6022,7722,113.756.086
30 set 202223,4323,4522,7122,8022,149.170.178
29 set 202223,2823,5323,2323,3722,695.146.580
28 set 202222,9923,1722,9023,0522,386.821.063
27 set 202223,1823,2022,9223,1522,486.947.898
26 set 202223,1023,2122,9523,0422,377.381.080
23 set 202223,4323,5323,2123,3822,706.976.568
21 set 202223,6523,6923,5023,6022,925.507.087
20 set 202223,8623,9623,7323,8423,156.243.698
19 set 202223,4623,6523,3623,5622,884.867.911
16 set 202223,6123,8223,3923,5522,8717.825.289
15 set 202223,1323,7422,9823,7423,0511.898.343
14 set 202223,2023,2022,8822,9522,287.307.915
13 set 202223,5023,5923,4023,4822,805.708.633
12 set 202223,3223,4823,1923,3322,654.151.902
09 set 202223,0523,4322,9423,0222,358.231.927
08 set 202222,4622,9422,4422,9022,246.487.083
07 set 202222,6922,7822,2122,2821,636.651.865
*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...