Italia markets closed

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

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
22,80-0,57 (-2,44%)
Alla chiusura: 05:10PM AEDT
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 202223,4323,4522,7122,8022,809.170.178
29 set 202223,2823,5323,2323,3723,375.146.580
28 set 202222,9923,1722,9023,0523,056.821.063
27 set 202223,1823,2022,9223,1523,156.947.898
26 set 202223,1023,2122,9523,0423,047.381.080
23 set 202223,4323,5323,2123,3823,386.976.568
21 set 202223,6523,6923,5023,6023,605.507.087
20 set 202223,8623,9623,7323,8423,846.243.698
19 set 202223,4623,6523,3623,5623,564.867.911
16 set 202223,6123,8223,3923,5523,5517.825.289
15 set 202223,1323,7422,9823,7423,7411.898.343
14 set 202223,2023,2022,8822,9522,957.307.915
13 set 202223,5023,5923,4023,4823,485.708.633
12 set 202223,3223,4823,1923,3323,334.151.902
09 set 202223,0523,4322,9423,0223,028.231.927
08 set 202222,4622,9422,4422,9022,906.487.083
07 set 202222,6922,7822,2122,2822,286.651.865
06 set 202222,6022,7422,5222,5922,594.431.867
05 set 202222,8222,8222,5422,6322,633.481.849
02 set 202222,5522,8422,5122,7522,754.314.514
01 set 202222,5322,7222,3322,6422,646.468.200
31 ago 202222,5622,8722,4222,8322,838.848.061
30 ago 202222,5122,7622,4922,5722,574.641.152
29 ago 202222,4822,5922,2522,4422,445.463.481
26 ago 202222,8723,1422,8022,9622,964.767.145
25 ago 202222,7922,9022,7122,8622,864.920.660
24 ago 202222,4622,8322,4622,8122,818.602.395
23 ago 202222,6422,6422,3922,4522,457.354.537
22 ago 202223,0023,0522,8322,8422,846.144.588
19 ago 202223,3523,3822,9323,1023,1012.048.214
18 ago 202223,7823,9023,5323,5823,586.744.098
17 ago 202223,9023,9823,8223,8723,874.286.361
16 ago 202224,2124,2823,7923,8323,836.571.936
15 ago 202224,0524,1823,8824,0324,035.777.730
12 ago 202223,9824,1123,8224,0224,027.882.424
11 ago 202223,7023,9023,5423,9023,907.898.109
10 ago 202222,9023,5922,8123,4623,4610.056.014
09 ago 202222,8523,0022,6122,7022,707.216.724
08 ago 202222,7122,9822,7022,9122,914.919.176
05 ago 202222,8322,9522,7322,9522,954.235.913
04 ago 202222,6322,9322,6322,7822,786.167.647
03 ago 202222,5922,7722,4622,7122,715.322.088
02 ago 202222,4422,8622,4122,8122,816.999.769
01 ago 202222,8022,8022,4222,7422,747.611.230
29 lug 202222,8022,9822,7322,9022,907.594.137
28 lug 202222,7522,9222,5822,7022,704.857.205
27 lug 202222,5022,8322,3722,7322,734.600.785
26 lug 202222,8123,0222,6422,6422,646.230.924
25 lug 202222,5922,6422,4522,6222,626.321.893
22 lug 202221,8522,7421,8022,5922,5914.715.017
21 lug 202222,3222,3421,2721,9321,9317.547.203
20 lug 202221,4721,4721,4721,4721,47-
19 lug 202221,4721,4721,4721,4721,47-
18 lug 202221,4721,4721,4721,4721,47-
15 lug 202221,6621,7721,2121,4721,478.108.109
14 lug 202222,1322,1921,7621,7621,768.186.850
13 lug 202222,6522,6722,1722,2522,258.558.020
12 lug 202222,7022,7022,3022,5222,525.581.162
11 lug 202222,7722,8322,4422,5922,593.465.989
08 lug 202222,9223,0422,6422,7022,703.347.829
07 lug 202222,4922,8022,3722,8022,806.577.817
06 lug 202222,1022,5122,0322,4022,405.462.424
05 lug 202222,3022,3721,9722,2022,205.349.795
04 lug 202222,2322,5422,2122,2822,284.884.055
01 lug 202222,2022,3622,0022,0022,004.588.824
30 giu 202222,4322,5122,0322,0322,036.752.877
29 giu 202222,4022,6822,2922,6322,637.546.682
28 giu 202222,4822,5722,1322,4222,425.623.303
27 giu 202222,3822,6622,3322,5722,575.615.740
24 giu 202221,9922,0521,7521,9121,915.017.439
23 giu 202221,8922,2521,8722,0722,075.507.514
22 giu 202222,2322,2421,7821,8321,836.361.651
21 giu 202221,7522,0421,5921,9521,955.406.922
20 giu 202221,2821,5621,2821,3921,395.495.987
17 giu 202221,0021,3520,9521,1621,1615.320.686
16 giu 202221,7521,9521,4321,5121,518.395.388
15 giu 202221,8522,2521,5821,6021,6010.665.845
14 giu 202222,1122,1621,5622,0022,0015.229.707
10 giu 202223,0223,8923,0123,0723,079.045.435
09 giu 202223,7123,7323,1323,3523,3510.123.465
08 giu 202224,5024,5923,8023,8923,898.578.733
07 giu 202224,8124,8424,4024,4524,455.090.478
06 giu 202224,9524,9924,7924,8224,823.473.418
03 giu 202225,0525,2024,9625,0225,023.406.263
02 giu 202225,0325,1424,9224,9724,976.110.172
01 giu 202225,2125,4125,1625,3125,314.489.175
31 mag 202225,6225,7525,0425,0425,0411.964.964
30 mag 202225,8825,8825,5725,7725,774.145.121
27 mag 202225,7825,7925,5925,6825,683.011.914
26 mag 202225,8625,9525,5125,5325,534.039.312
25 mag 202225,3825,7625,3125,6325,636.210.252
24 mag 202225,3425,6325,3225,3725,373.887.811
23 mag 202225,6825,7025,2425,3125,314.641.163
20 mag 202225,2825,5525,2225,5025,505.179.081
19 mag 202225,4725,6425,2625,2825,284.900.331
18 mag 202225,7825,9525,7125,8425,843.846.605
17 mag 202225,6525,7125,5525,6125,615.149.860
16 mag 202225,5825,7025,3925,5825,584.038.489
13 mag 202225,1325,4425,0225,3925,396.625.576
12 mag 202225,5225,5425,0925,1625,166.287.989
*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...