Mercado fechado

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

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
22,91-0,24 (-1,04%)
A partir de 12:38PM AEST. Mercado aberto.
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202222,9923,1722,9022,9122,912.816.003
27 de set. de 202223,1823,2022,9223,1523,156.947.898
26 de set. de 202223,1023,2122,9523,0423,047.381.080
23 de set. de 202223,4323,5323,2123,3823,386.976.568
21 de set. de 202223,6523,6923,5023,6023,605.507.087
20 de set. de 202223,8623,9623,7323,8423,846.243.698
19 de set. de 202223,4623,6523,3623,5623,564.867.911
16 de set. de 202223,6123,8223,3923,5523,5517.825.289
15 de set. de 202223,1323,7422,9823,7423,7411.898.343
14 de set. de 202223,2023,2022,8822,9522,957.307.915
13 de set. de 202223,5023,5923,4023,4823,485.708.633
12 de set. de 202223,3223,4823,1923,3323,334.151.902
09 de set. de 202223,0523,4322,9423,0223,028.231.927
08 de set. de 202222,4622,9422,4422,9022,906.487.083
07 de set. de 202222,6922,7822,2122,2822,286.651.865
06 de set. de 202222,6022,7422,5222,5922,594.431.867
05 de set. de 202222,8222,8222,5422,6322,633.481.849
02 de set. de 202222,5522,8422,5122,7522,754.314.514
01 de set. de 202222,5322,7222,3322,6422,646.468.200
31 de ago. de 202222,5622,8722,4222,8322,838.848.061
30 de ago. de 202222,5122,7622,4922,5722,574.641.152
29 de ago. de 202222,4822,5922,2522,4422,445.463.481
26 de ago. de 202222,8723,1422,8022,9622,964.767.145
25 de ago. de 202222,7922,9022,7122,8622,864.920.660
24 de ago. de 202222,4622,8322,4622,8122,818.602.395
23 de ago. de 202222,6422,6422,3922,4522,457.354.537
22 de ago. de 202223,0023,0522,8322,8422,846.144.588
19 de ago. de 202223,3523,3822,9323,1023,1012.048.214
18 de ago. de 202223,7823,9023,5323,5823,586.744.098
17 de ago. de 202223,9023,9823,8223,8723,874.286.361
16 de ago. de 202224,2124,2823,7923,8323,836.571.936
15 de ago. de 202224,0524,1823,8824,0324,035.777.730
12 de ago. de 202223,9824,1123,8224,0224,027.882.424
11 de ago. de 202223,7023,9023,5423,9023,907.898.109
10 de ago. de 202222,9023,5922,8123,4623,4610.056.014
09 de ago. de 202222,8523,0022,6122,7022,707.216.724
08 de ago. de 202222,7122,9822,7022,9122,914.919.176
05 de ago. de 202222,8322,9522,7322,9522,954.235.913
04 de ago. de 202222,6322,9322,6322,7822,786.167.647
03 de ago. de 202222,5922,7722,4622,7122,715.322.088
02 de ago. de 202222,4422,8622,4122,8122,816.999.769
01 de ago. de 202222,8022,8022,4222,7422,747.611.230
29 de jul. de 202222,8022,9822,7322,9022,907.594.137
28 de jul. de 202222,7522,9222,5822,7022,704.857.205
27 de jul. de 202222,5022,8322,3722,7322,734.600.785
26 de jul. de 202222,8123,0222,6422,6422,646.230.924
25 de jul. de 202222,5922,6422,4522,6222,626.321.893
22 de jul. de 202221,8522,7421,8022,5922,5914.715.017
21 de jul. de 202222,3222,3421,2721,9321,9317.547.203
20 de jul. de 202221,4721,4721,4721,4721,47-
19 de jul. de 202221,4721,4721,4721,4721,47-
18 de jul. de 202221,4721,4721,4721,4721,47-
15 de jul. de 202221,6621,7721,2121,4721,478.108.109
14 de jul. de 202222,1322,1921,7621,7621,768.186.850
13 de jul. de 202222,6522,6722,1722,2522,258.558.020
12 de jul. de 202222,7022,7022,3022,5222,525.581.162
11 de jul. de 202222,7722,8322,4422,5922,593.465.989
08 de jul. de 202222,9223,0422,6422,7022,703.347.829
07 de jul. de 202222,4922,8022,3722,8022,806.577.817
06 de jul. de 202222,1022,5122,0322,4022,405.462.424
05 de jul. de 202222,3022,3721,9722,2022,205.349.795
04 de jul. de 202222,2322,5422,2122,2822,284.884.055
01 de jul. de 202222,2022,3622,0022,0022,004.588.824
30 de jun. de 202222,4322,5122,0322,0322,036.752.877
29 de jun. de 202222,4022,6822,2922,6322,637.546.682
28 de jun. de 202222,4822,5722,1322,4222,425.623.303
27 de jun. de 202222,3822,6622,3322,5722,575.615.740
24 de jun. de 202221,9922,0521,7521,9121,915.017.439
23 de jun. de 202221,8922,2521,8722,0722,075.507.514
22 de jun. de 202222,2322,2421,7821,8321,836.361.651
21 de jun. de 202221,7522,0421,5921,9521,955.406.922
20 de jun. de 202221,2821,5621,2821,3921,395.495.987
17 de jun. de 202221,0021,3520,9521,1621,1615.320.686
16 de jun. de 202221,7521,9521,4321,5121,518.395.388
15 de jun. de 202221,8522,2521,5821,6021,6010.665.845
14 de jun. de 202222,1122,1621,5622,0022,0015.229.707
10 de jun. de 202223,0223,8923,0123,0723,079.045.435
09 de jun. de 202223,7123,7323,1323,3523,3510.123.465
08 de jun. de 202224,5024,5923,8023,8923,898.578.733
07 de jun. de 202224,8124,8424,4024,4524,455.090.478
06 de jun. de 202224,9524,9924,7924,8224,823.473.418
03 de jun. de 202225,0525,2024,9625,0225,023.406.263
02 de jun. de 202225,0325,1424,9224,9724,976.110.172
01 de jun. de 202225,2125,4125,1625,3125,314.489.175
31 de mai. de 202225,6225,7525,0425,0425,0411.964.964
30 de mai. de 202225,8825,8825,5725,7725,774.145.121
27 de mai. de 202225,7825,7925,5925,6825,683.011.914
26 de mai. de 202225,8625,9525,5125,5325,534.039.312
25 de mai. de 202225,3825,7625,3125,6325,636.210.252
24 de mai. de 202225,3425,6325,3225,3725,373.887.811
23 de mai. de 202225,6825,7025,2425,3125,314.641.163
20 de mai. de 202225,2825,5525,2225,5025,505.179.081
19 de mai. de 202225,4725,6425,2625,2825,284.900.331
18 de mai. de 202225,7825,9525,7125,8425,843.846.605
17 de mai. de 202225,6525,7125,5525,6125,615.149.860
16 de mai. de 202225,5825,7025,3925,5825,584.038.489
13 de mai. de 202225,1325,4425,0225,3925,396.625.576
12 de mai. de 202225,5225,5425,0925,1625,166.287.989
11 de mai. de 202225,8325,9225,2625,4025,406.276.149
10 de mai. de 202225,7625,7925,3825,7925,798.530.640
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...