Italia markets closed

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

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
22,03-0,60 (-2,65%)
Alla chiusura: 04:10PM AEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
11 mag 202225,8325,9225,2625,4025,406.276.149
10 mag 202225,7625,7925,3825,7925,798.530.640
09 mag 202225,8126,0325,7526,0326,036.122.558
09 mag 20220.72 Dividendo
06 mag 202226,7326,8526,5826,7626,047.915.971
05 mag 202227,2827,3926,6926,9126,1912.837.614
04 mag 202227,7127,8327,0727,3826,646.915.214
03 mag 202227,1227,3626,9727,2626,533.658.183
02 mag 202227,0127,3927,0127,3026,573.159.295
29 apr 202227,2027,3827,1427,3026,574.635.486
28 apr 202227,1227,2626,9227,0926,363.407.363
27 apr 202227,2627,3326,8926,9126,197.548.908
26 apr 202227,4027,7327,2827,6226,885.624.406
22 apr 202227,8328,0127,7027,7827,034.475.563
21 apr 202228,0528,1827,9628,0027,254.499.635
20 apr 202228,0028,1327,8127,9127,165.556.093
19 apr 202227,7127,8327,5027,7527,003.819.594
14 apr 202227,4627,7227,3827,4226,684.192.228
13 apr 202227,4027,5727,3527,4926,753.895.239
12 apr 202227,4727,6227,2927,4226,684.487.450
11 apr 202227,5927,9127,5827,7026,953.569.792
08 apr 202227,4027,5327,2527,5026,763.437.778
07 apr 202227,2527,3427,0327,3426,604.659.173
06 apr 202227,0027,4026,8427,3626,625.118.504
05 apr 202227,1027,3427,0227,0426,314.078.671
04 apr 202227,2327,3527,0627,1226,393.994.680
01 apr 202227,5527,5927,1827,1826,456.554.186
31 mar 202227,8827,9427,6027,6026,866.986.987
30 mar 202227,9028,1127,7727,8827,135.482.161
29 mar 202227,8327,9327,7027,8727,124.351.776
28 mar 202227,7527,9027,7427,7927,042.393.039
25 mar 202227,6927,8527,6127,6126,874.045.084
24 mar 202227,5827,7527,4827,7226,975.006.293
23 mar 202227,7528,0027,7527,8827,135.019.343
22 mar 202227,7628,0027,6527,6726,934.978.823
21 mar 202227,6527,8727,5427,5826,844.698.977
18 mar 202227,5827,6527,3827,5826,8412.866.109
17 mar 202227,7527,8627,5227,5326,798.665.373
16 mar 202227,0627,2626,8827,1726,446.413.955
15 mar 202226,7527,1026,6726,6925,977.651.581
14 mar 202226,1226,5826,0126,5825,866.792.698
11 mar 202225,6126,0325,5625,8525,159.130.741
10 mar 202225,3625,9925,3625,7725,087.723.409
09 mar 202224,8425,2924,7525,0924,416.767.124
08 mar 202224,9325,2524,8224,8224,158.254.856
07 mar 202225,3025,3924,6525,0024,3311.794.889
04 mar 202225,5725,6125,0925,3024,627.735.001
03 mar 202226,0026,0725,6125,6124,927.422.956
02 mar 202225,7025,9125,5625,6124,929.157.682
01 mar 202226,1026,5326,0626,1825,485.641.233
28 feb 202226,4026,4725,7626,0125,3110.747.844
25 feb 202226,8326,9426,0626,1025,407.586.423
24 feb 202227,1227,2326,5826,6825,9610.189.141
23 feb 202227,6927,9227,4827,6326,893.961.442
22 feb 202227,7227,9627,6027,8927,145.758.185
21 feb 202228,0028,1927,8828,1727,414.090.901
18 feb 202228,0128,3027,9728,1527,395.198.785
17 feb 202228,1528,3327,9628,2227,465.795.985
16 feb 202228,0628,1227,7128,1027,346.993.001
15 feb 202227,9628,0827,8027,8027,055.828.956
14 feb 202227,4628,2227,4628,2027,447.077.172
11 feb 202227,6227,8727,4827,8227,075.935.220
10 feb 202227,5927,7727,3727,7126,968.447.135
09 feb 202227,3027,5427,0327,4226,688.975.389
08 feb 202226,0727,0226,0726,9626,236.347.391
*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...