Mercado fechará em 2 h 21 min

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

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
23,64+0,05 (+0,21%)
No fechamento: 04:10PM AEDT
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202223,6423,7623,5523,6423,643.626.456
09 de dez. de 202223,6423,7623,5523,6423,644.268.425
08 de dez. de 202224,0024,1123,5523,5923,596.959.095
07 de dez. de 202224,1124,1823,8724,0324,038.431.806
06 de dez. de 202224,5124,7024,3524,3824,386.021.451
05 de dez. de 202224,7324,7824,5124,5724,573.789.761
02 de dez. de 202224,7424,8724,5824,6524,655.514.976
01 de dez. de 202224,8025,0824,7524,9524,954.040.623
30 de nov. de 202224,7824,9924,6324,7424,7413.385.097
29 de nov. de 202224,8324,9124,6124,9124,914.247.960
28 de nov. de 202224,7724,8724,6724,7224,723.292.000
25 de nov. de 202224,7224,8424,7024,8224,823.066.674
24 de nov. de 202224,8024,8324,6524,6524,653.749.640
23 de nov. de 202224,8624,8824,7224,7324,733.699.674
22 de nov. de 202224,7624,8624,6724,6724,674.441.949
21 de nov. de 202224,7124,8324,6024,7624,765.159.029
18 de nov. de 202224,3924,6824,3624,5024,504.151.613
17 de nov. de 202224,4624,4824,2624,3124,315.438.380
16 de nov. de 202224,2824,3023,9224,1624,166.568.481
15 de nov. de 202224,1124,4624,0624,2324,235.397.903
14 de nov. de 202224,6424,6624,0224,2724,276.563.991
11 de nov. de 202224,8024,8724,5024,6424,649.172.494
10 de nov. de 202224,5024,5824,2624,2824,286.026.578
09 de nov. de 202224,3424,6224,2924,5524,556.247.389
08 de nov. de 202224,3324,5524,3124,4024,406.140.468
07 de nov. de 202224,9024,9524,2824,3324,339.530.875
07 de nov. de 20220.74 Dividendo
04 de nov. de 202225,6625,7025,4125,5024,767.764.322
03 de nov. de 202225,7625,7825,5525,6824,934.765.323
02 de nov. de 202225,9126,0225,7625,9825,235.999.051
01 de nov. de 202225,5625,9625,4325,9625,215.810.647
31 de out. de 202225,5525,6725,3825,5624,826.455.556
28 de out. de 202224,9725,2824,8825,2124,487.009.799
27 de out. de 202226,0026,0124,1624,9924,2617.653.265
26 de out. de 202225,7825,9425,7425,8425,095.464.089
25 de out. de 202225,7525,8725,6325,7024,954.807.695
24 de out. de 202225,9025,9025,5125,5924,854.522.729
21 de out. de 202225,7025,7125,2925,5524,818.435.077
20 de out. de 202225,6225,9225,5125,8325,086.749.773
19 de out. de 202225,7225,9425,6825,8325,085.044.017
18 de out. de 202225,7525,8225,5925,6524,916.153.767
17 de out. de 202225,1125,4125,0525,4124,675.574.246
14 de out. de 202225,7225,7525,3625,3624,626.139.311
13 de out. de 202224,8925,5024,8025,2724,5414.174.835
12 de out. de 202223,9624,8423,9524,7524,039.507.270
11 de out. de 202224,1324,1523,8923,9523,254.467.437
10 de out. de 202224,0624,1223,7623,9023,216.546.412
07 de out. de 202224,2324,4124,1724,2923,593.922.583
06 de out. de 202224,2724,5424,2024,3923,685.552.397
05 de out. de 202224,3324,6824,2824,5023,799.207.624
04 de out. de 202223,1023,9523,0423,9023,218.233.333
03 de out. de 202223,0023,0322,6022,7722,113.756.086
30 de set. de 202223,4323,4522,7122,8022,149.170.178
29 de set. de 202223,2823,5323,2323,3722,695.146.580
28 de set. de 202222,9923,1722,9023,0522,386.821.063
27 de set. de 202223,1823,2022,9223,1522,486.947.898
26 de set. de 202223,1023,2122,9523,0422,377.381.080
23 de set. de 202223,4323,5323,2123,3822,706.976.568
21 de set. de 202223,6523,6923,5023,6022,925.507.087
20 de set. de 202223,8623,9623,7323,8423,156.243.698
19 de set. de 202223,4623,6523,3623,5622,884.867.911
16 de set. de 202223,6123,8223,3923,5522,8717.825.289
15 de set. de 202223,1323,7422,9823,7423,0511.898.343
14 de set. de 202223,2023,2022,8822,9522,287.307.915
13 de set. de 202223,5023,5923,4023,4822,805.708.633
12 de set. de 202223,3223,4823,1923,3322,654.151.902
09 de set. de 202223,0523,4322,9423,0222,358.231.927
08 de set. de 202222,4622,9422,4422,9022,246.487.083
07 de set. de 202222,6922,7822,2122,2821,636.651.865
06 de set. de 202222,6022,7422,5222,5921,934.431.867
05 de set. de 202222,8222,8222,5422,6321,973.481.849
02 de set. de 202222,5522,8422,5122,7522,094.314.514
01 de set. de 202222,5322,7222,3322,6421,986.468.200
31 de ago. de 202222,5622,8722,4222,8322,178.848.061
30 de ago. de 202222,5122,7622,4922,5721,924.641.152
29 de ago. de 202222,4822,5922,2522,4421,795.463.481
26 de ago. de 202222,8723,1422,8022,9622,294.767.145
25 de ago. de 202222,7922,9022,7122,8622,204.920.660
24 de ago. de 202222,4622,8322,4622,8122,158.602.395
23 de ago. de 202222,6422,6422,3922,4521,807.354.537
22 de ago. de 202223,0023,0522,8322,8422,186.144.588
19 de ago. de 202223,3523,3822,9323,1022,4312.048.214
18 de ago. de 202223,7823,9023,5323,5822,906.744.098
17 de ago. de 202223,9023,9823,8223,8723,184.286.361
16 de ago. de 202224,2124,2823,7923,8323,146.571.936
15 de ago. de 202224,0524,1823,8824,0323,335.777.730
12 de ago. de 202223,9824,1123,8224,0223,327.882.424
11 de ago. de 202223,7023,9023,5423,9023,217.898.109
10 de ago. de 202222,9023,5922,8123,4622,7810.056.014
09 de ago. de 202222,8523,0022,6122,7022,047.216.724
08 de ago. de 202222,7122,9822,7022,9122,254.919.176
05 de ago. de 202222,8322,9522,7322,9522,284.235.913
04 de ago. de 202222,6322,9322,6322,7822,126.167.647
03 de ago. de 202222,5922,7722,4622,7122,055.322.088
02 de ago. de 202222,4422,8622,4122,8122,156.999.769
01 de ago. de 202222,8022,8022,4222,7422,087.611.230
29 de jul. de 202222,8022,9822,7322,9022,247.594.137
28 de jul. de 202222,7522,9222,5822,7022,044.857.205
27 de jul. de 202222,5022,8322,3722,7322,074.600.785
26 de jul. de 202222,8123,0222,6422,6421,986.230.924
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...