ANZ Group Holdings Limited (ANZ.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 gen 2023 | 24,65 | 24,99 | 24,64 | 24,98 | 24,98 | 5.809.829 |
| 27 gen 2023 | 24,65 | 24,99 | 24,64 | 24,98 | 24,98 | 5.809.829 |
| 25 gen 2023 | 24,66 | 24,82 | 24,50 | 24,60 | 24,60 | 5.646.386 |
| 24 gen 2023 | 24,86 | 24,90 | 24,54 | 24,62 | 24,62 | 6.108.219 |
| 23 gen 2023 | 24,88 | 25,00 | 24,76 | 24,92 | 24,92 | 4.879.259 |
| 20 gen 2023 | 24,88 | 24,96 | 24,71 | 24,75 | 24,75 | 6.809.967 |
| 19 gen 2023 | 24,86 | 24,99 | 24,74 | 24,88 | 24,88 | 4.509.189 |
| 18 gen 2023 | 24,89 | 24,97 | 24,73 | 24,79 | 24,79 | 4.581.047 |
| 17 gen 2023 | 24,80 | 25,13 | 24,72 | 24,91 | 24,91 | 5.138.012 |
| 16 gen 2023 | 24,70 | 24,91 | 24,60 | 24,89 | 24,89 | 5.582.960 |
| 13 gen 2023 | 24,25 | 24,65 | 24,25 | 24,49 | 24,49 | 5.787.421 |
| 12 gen 2023 | 24,02 | 24,40 | 23,94 | 24,25 | 24,25 | 6.983.730 |
| 11 gen 2023 | 23,75 | 24,01 | 23,67 | 24,01 | 24,01 | 4.602.176 |
| 10 gen 2023 | 23,69 | 23,90 | 23,63 | 23,72 | 23,72 | 3.815.220 |
| 09 gen 2023 | 23,75 | 24,03 | 23,71 | 23,72 | 23,72 | 4.216.446 |
| 06 gen 2023 | 23,60 | 23,78 | 23,54 | 23,67 | 23,67 | 3.758.459 |
| 05 gen 2023 | 23,63 | 23,96 | 23,53 | 23,62 | 23,62 | 5.036.563 |
| 04 gen 2023 | 23,21 | 23,83 | 23,00 | 23,63 | 23,63 | 5.384.865 |
| 03 gen 2023 | 23,60 | 23,72 | 22,82 | 23,01 | 23,01 | 4.630.823 |
| 30 dic 2022 | 23,67 | 23,87 | 23,58 | 23,66 | 23,66 | 3.194.155 |
| 29 dic 2022 | 23,77 | 23,77 | 23,45 | 23,60 | 23,60 | 2.202.102 |
| 28 dic 2022 | 24,05 | 24,07 | 23,64 | 23,69 | 23,69 | 2.669.191 |
| 23 dic 2022 | 23,90 | 24,07 | 23,77 | 24,07 | 24,07 | 1.701.554 |
| 22 dic 2022 | 24,27 | 24,33 | 24,01 | 24,01 | 24,01 | 1.977.415 |
| 21 dic 2022 | 24,07 | 24,17 | 23,89 | 24,11 | 24,11 | 2.403.244 |
| 20 dic 2022 | 23,65 | 23,88 | 23,65 | 23,79 | 23,79 | 3.624.320 |
| 19 dic 2022 | 23,55 | 23,80 | 23,54 | 23,72 | 23,72 | 3.472.101 |
| 16 dic 2022 | 23,72 | 23,78 | 23,52 | 23,62 | 23,62 | 11.957.917 |
| 15 dic 2022 | 23,95 | 24,11 | 23,84 | 23,90 | 23,90 | 4.689.975 |
| 14 dic 2022 | 24,10 | 24,19 | 23,80 | 24,01 | 24,01 | 5.252.134 |
| 13 dic 2022 | 23,83 | 24,10 | 23,78 | 24,10 | 24,10 | 7.661.494 |
| 12 dic 2022 | 23,50 | 23,63 | 23,45 | 23,54 | 23,54 | 4.788.368 |
| 09 dic 2022 | 23,64 | 23,76 | 23,55 | 23,64 | 23,64 | 4.268.425 |
| 08 dic 2022 | 24,00 | 24,11 | 23,55 | 23,59 | 23,59 | 6.959.095 |
| 07 dic 2022 | 24,11 | 24,18 | 23,87 | 24,03 | 24,03 | 8.431.806 |
| 06 dic 2022 | 24,51 | 24,70 | 24,35 | 24,38 | 24,38 | 6.021.451 |
| 05 dic 2022 | 24,73 | 24,78 | 24,51 | 24,57 | 24,57 | 3.789.761 |
| 02 dic 2022 | 24,74 | 24,87 | 24,58 | 24,65 | 24,65 | 5.514.976 |
| 01 dic 2022 | 24,80 | 25,08 | 24,75 | 24,95 | 24,95 | 4.040.623 |
| 30 nov 2022 | 24,78 | 24,99 | 24,63 | 24,74 | 24,74 | 13.385.097 |
| 29 nov 2022 | 24,83 | 24,91 | 24,61 | 24,91 | 24,91 | 4.247.960 |
| 28 nov 2022 | 24,77 | 24,87 | 24,67 | 24,72 | 24,72 | 3.292.000 |
| 25 nov 2022 | 24,72 | 24,84 | 24,70 | 24,82 | 24,82 | 3.066.674 |
| 24 nov 2022 | 24,80 | 24,83 | 24,65 | 24,65 | 24,65 | 3.749.640 |
| 23 nov 2022 | 24,86 | 24,88 | 24,72 | 24,73 | 24,73 | 3.699.674 |
| 22 nov 2022 | 24,76 | 24,86 | 24,67 | 24,67 | 24,67 | 4.441.949 |
| 21 nov 2022 | 24,71 | 24,83 | 24,60 | 24,76 | 24,76 | 5.159.029 |
| 18 nov 2022 | 24,39 | 24,68 | 24,36 | 24,50 | 24,50 | 4.151.613 |
| 17 nov 2022 | 24,46 | 24,48 | 24,26 | 24,31 | 24,31 | 5.438.380 |
| 16 nov 2022 | 24,28 | 24,30 | 23,92 | 24,16 | 24,16 | 6.568.481 |
| 15 nov 2022 | 24,11 | 24,46 | 24,06 | 24,23 | 24,23 | 5.397.903 |
| 14 nov 2022 | 24,64 | 24,66 | 24,02 | 24,27 | 24,27 | 6.563.991 |
| 11 nov 2022 | 24,80 | 24,87 | 24,50 | 24,64 | 24,64 | 9.172.494 |
| 10 nov 2022 | 24,50 | 24,58 | 24,26 | 24,28 | 24,28 | 6.026.578 |
| 09 nov 2022 | 24,34 | 24,62 | 24,29 | 24,55 | 24,55 | 6.247.389 |
| 08 nov 2022 | 24,33 | 24,55 | 24,31 | 24,40 | 24,40 | 6.140.468 |
| 07 nov 2022 | 24,90 | 24,95 | 24,28 | 24,33 | 24,33 | 9.530.875 |
| 07 nov 2022 | 0.74 Dividendo | |||||
| 04 nov 2022 | 25,66 | 25,70 | 25,41 | 25,50 | 24,76 | 7.764.322 |
| 03 nov 2022 | 25,76 | 25,78 | 25,55 | 25,68 | 24,93 | 4.765.323 |
| 02 nov 2022 | 25,91 | 26,02 | 25,76 | 25,98 | 25,23 | 5.999.051 |
| 01 nov 2022 | 25,56 | 25,96 | 25,43 | 25,96 | 25,21 | 5.810.647 |
| 31 ott 2022 | 25,55 | 25,67 | 25,38 | 25,56 | 24,82 | 6.455.556 |
| 28 ott 2022 | 24,97 | 25,28 | 24,88 | 25,21 | 24,48 | 7.009.799 |
| 27 ott 2022 | 26,00 | 26,01 | 24,16 | 24,99 | 24,26 | 17.653.265 |
| 26 ott 2022 | 25,78 | 25,94 | 25,74 | 25,84 | 25,09 | 5.464.089 |
| 25 ott 2022 | 25,75 | 25,87 | 25,63 | 25,70 | 24,95 | 4.807.695 |
| 24 ott 2022 | 25,90 | 25,90 | 25,51 | 25,59 | 24,85 | 4.522.729 |
| 21 ott 2022 | 25,70 | 25,71 | 25,29 | 25,55 | 24,81 | 8.435.077 |
| 20 ott 2022 | 25,62 | 25,92 | 25,51 | 25,83 | 25,08 | 6.749.773 |
| 19 ott 2022 | 25,72 | 25,94 | 25,68 | 25,83 | 25,08 | 5.044.017 |
| 18 ott 2022 | 25,75 | 25,82 | 25,59 | 25,65 | 24,91 | 6.153.767 |
| 17 ott 2022 | 25,11 | 25,41 | 25,05 | 25,41 | 24,67 | 5.574.246 |
| 14 ott 2022 | 25,72 | 25,75 | 25,36 | 25,36 | 24,62 | 6.139.311 |
| 13 ott 2022 | 24,89 | 25,50 | 24,80 | 25,27 | 24,54 | 14.174.835 |
| 12 ott 2022 | 23,96 | 24,84 | 23,95 | 24,75 | 24,03 | 9.507.270 |
| 11 ott 2022 | 24,13 | 24,15 | 23,89 | 23,95 | 23,25 | 4.467.437 |
| 10 ott 2022 | 24,06 | 24,12 | 23,76 | 23,90 | 23,21 | 6.546.412 |
| 07 ott 2022 | 24,23 | 24,41 | 24,17 | 24,29 | 23,59 | 3.922.583 |
| 06 ott 2022 | 24,27 | 24,54 | 24,20 | 24,39 | 23,68 | 5.552.397 |
| 05 ott 2022 | 24,33 | 24,68 | 24,28 | 24,50 | 23,79 | 9.207.624 |
| 04 ott 2022 | 23,10 | 23,95 | 23,04 | 23,90 | 23,21 | 8.233.333 |
| 03 ott 2022 | 23,00 | 23,03 | 22,60 | 22,77 | 22,11 | 3.756.086 |
| 30 set 2022 | 23,43 | 23,45 | 22,71 | 22,80 | 22,14 | 9.170.178 |
| 29 set 2022 | 23,28 | 23,53 | 23,23 | 23,37 | 22,69 | 5.146.580 |
| 28 set 2022 | 22,99 | 23,17 | 22,90 | 23,05 | 22,38 | 6.821.063 |
| 27 set 2022 | 23,18 | 23,20 | 22,92 | 23,15 | 22,48 | 6.947.898 |
| 26 set 2022 | 23,10 | 23,21 | 22,95 | 23,04 | 22,37 | 7.381.080 |
| 23 set 2022 | 23,43 | 23,53 | 23,21 | 23,38 | 22,70 | 6.976.568 |
| 21 set 2022 | 23,65 | 23,69 | 23,50 | 23,60 | 22,92 | 5.507.087 |
| 20 set 2022 | 23,86 | 23,96 | 23,73 | 23,84 | 23,15 | 6.243.698 |
| 19 set 2022 | 23,46 | 23,65 | 23,36 | 23,56 | 22,88 | 4.867.911 |
| 16 set 2022 | 23,61 | 23,82 | 23,39 | 23,55 | 22,87 | 17.825.289 |
| 15 set 2022 | 23,13 | 23,74 | 22,98 | 23,74 | 23,05 | 11.898.343 |
| 14 set 2022 | 23,20 | 23,20 | 22,88 | 22,95 | 22,28 | 7.307.915 |
| 13 set 2022 | 23,50 | 23,59 | 23,40 | 23,48 | 22,80 | 5.708.633 |
| 12 set 2022 | 23,32 | 23,48 | 23,19 | 23,33 | 22,65 | 4.151.902 |
| 09 set 2022 | 23,05 | 23,43 | 22,94 | 23,02 | 22,35 | 8.231.927 |
| 08 set 2022 | 22,46 | 22,94 | 22,44 | 22,90 | 22,24 | 6.487.083 |
| 07 set 2022 | 22,69 | 22,78 | 22,21 | 22,28 | 21,63 | 6.651.865 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
