Mercado abrirá em 4 horas 1 minuto

ANZ Group Holdings Limited (ANZ.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
27,99-0,55 (-1,93%)
No fechamento: 04:10PM AEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202428,1028,1927,9627,9927,994.498.002
24 de abr. de 202428,6928,7528,4928,5428,542.834.314
23 de abr. de 202428,5528,6028,3128,4728,472.708.990
22 de abr. de 202428,2028,5828,1128,2328,233.244.766
19 de abr. de 202428,3828,4627,8728,2528,256.585.621
18 de abr. de 202428,3028,6428,3028,5628,562.868.313
17 de abr. de 202428,4228,6328,3728,3728,372.698.652
16 de abr. de 202428,7928,9028,1828,3628,365.143.965
15 de abr. de 202428,7029,0028,7029,0029,004.257.408
12 de abr. de 202428,9429,0028,7928,9528,952.621.075
11 de abr. de 202428,8829,1228,8828,9628,963.966.431
10 de abr. de 202429,4329,5329,2729,3829,383.049.944
09 de abr. de 202429,3629,4429,2629,4129,412.791.456
08 de abr. de 202429,3029,3329,0829,2229,223.197.522
05 de abr. de 202429,0029,1528,8829,1429,143.688.589
04 de abr. de 202429,1629,3229,0529,1629,162.583.945
03 de abr. de 202429,3929,4528,7428,9428,945.386.559
02 de abr. de 202429,2029,4929,1129,3929,393.933.070
28 de mar. de 202429,3529,4029,1229,4029,405.705.923
27 de mar. de 202429,0029,4329,0029,2629,263.970.008
26 de mar. de 202429,0529,1928,9329,0629,063.166.633
25 de mar. de 202429,1529,3629,0929,1529,152.824.462
22 de mar. de 202429,1129,1528,8129,0429,048.020.839
21 de mar. de 202428,9029,1028,7829,0129,017.186.597
20 de mar. de 202428,7829,0928,6928,6928,694.796.330
19 de mar. de 202428,8928,9928,6528,8028,803.632.611
18 de mar. de 202428,6928,8728,5628,8628,863.078.718
15 de mar. de 202428,3928,6927,9528,6928,6913.225.901
14 de mar. de 202429,7029,7028,6128,6828,686.443.874
13 de mar. de 202429,5029,8229,3529,8029,805.301.653
12 de mar. de 202429,4129,6829,2229,3029,305.782.592
11 de mar. de 202429,6529,7029,1029,2429,244.529.349
08 de mar. de 202429,3529,9029,3329,8129,815.844.907
07 de mar. de 202428,9029,3028,8929,3029,304.995.185
06 de mar. de 202428,8029,0228,7529,0229,024.287.829
05 de mar. de 202428,8128,8628,6328,7328,733.624.071
04 de mar. de 202428,8028,9128,6428,8128,813.317.012
01 de mar. de 202428,4428,7528,3528,7528,753.981.819
29 de fev. de 202428,4328,4828,2628,4528,4510.061.776
28 de fev. de 202428,4528,5528,3528,4828,483.056.060
27 de fev. de 202428,4028,5328,3128,5128,513.773.640
26 de fev. de 202428,3028,4428,2128,3728,373.932.624
23 de fev. de 202428,1528,3028,1228,2928,294.306.990
22 de fev. de 202428,0828,0927,8528,0228,023.577.697
21 de fev. de 202427,8428,3227,8228,1028,108.582.817
20 de fev. de 202428,1128,1627,3927,8827,889.574.098
19 de fev. de 202428,3128,5228,1228,5028,503.114.656
16 de fev. de 202428,4028,4728,2528,4228,426.150.419
15 de fev. de 202427,7028,2227,7028,2228,225.012.057
14 de fev. de 202427,8327,9227,5127,8127,814.239.458
13 de fev. de 202428,1628,4528,1428,2128,214.174.610
12 de fev. de 202427,6528,1227,6328,0428,045.218.838
09 de fev. de 202427,5827,8127,5727,6827,685.366.300
08 de fev. de 202427,6227,6727,4227,6527,653.541.698
07 de fev. de 202427,5027,6327,3727,4227,424.487.975
06 de fev. de 202427,1027,4326,9927,4327,437.564.926
05 de fev. de 202427,1227,2226,9027,2127,213.574.592
02 de fev. de 202427,0927,2626,9227,2627,265.939.361
01 de fev. de 202427,0927,1326,8826,9226,924.355.192
31 de jan. de 202426,7827,2226,7027,2027,207.491.526
30 de jan. de 202426,8626,9926,7126,7926,793.661.988
29 de jan. de 202426,7526,9026,6826,8526,853.789.593
25 de jan. de 202426,7826,7826,4726,6726,674.904.986
24 de jan. de 202426,6726,6926,4726,5926,593.636.167
23 de jan. de 202426,5926,7526,5226,6226,625.436.503
22 de jan. de 202426,2526,5826,2026,5026,505.926.229
19 de jan. de 202426,0026,1325,9026,1326,137.165.800
18 de jan. de 202425,4325,9125,4225,7925,794.565.181
17 de jan. de 202425,7425,9025,6225,7625,764.723.302
16 de jan. de 202425,8025,9025,6325,7425,743.129.336
15 de jan. de 202425,9425,9825,8525,9125,91643.017
12 de jan. de 202425,8625,9825,7925,9025,903.220.112
11 de jan. de 202426,0726,0925,9226,0626,065.852.075
10 de jan. de 202425,7725,9225,7025,8325,833.670.140
09 de jan. de 202425,8825,9525,8025,8925,893.545.012
08 de jan. de 202425,6525,8025,5725,6625,662.852.929
05 de jan. de 202425,4925,6725,4925,6225,623.222.837
04 de jan. de 202425,7625,7725,4225,5425,545.581.790
03 de jan. de 202425,8625,9025,6725,7425,744.735.764
02 de jan. de 202425,8726,0825,8525,9925,993.802.091
29 de dez. de 202325,8925,9225,8025,9225,923.572.567
28 de dez. de 202325,8725,9825,8025,9825,984.116.150
27 de dez. de 202325,9026,0525,8225,8225,823.699.487
22 de dez. de 202325,7925,8325,7125,8025,806.448.342
21 de dez. de 202325,7525,9025,6125,8325,836.596.341
20 de dez. de 202325,7425,8425,6625,8125,817.524.813
19 de dez. de 202325,4725,7725,4325,6325,635.917.652
18 de dez. de 202325,3825,5525,3625,5325,534.111.192
15 de dez. de 202325,4325,7325,3825,5425,5417.858.099
14 de dez. de 202325,1225,3025,1025,2425,249.089.967
13 de dez. de 202324,8824,9924,8124,9924,995.238.541
12 de dez. de 202324,6024,8524,5724,8024,805.220.842
11 de dez. de 202324,5524,7724,5524,6124,614.299.138
08 de dez. de 202324,5024,6124,3524,6124,615.417.882
07 de dez. de 202324,5424,6524,5224,6024,604.942.431
06 de dez. de 202324,5224,7524,4424,7024,709.155.419
05 de dez. de 202324,5024,5224,2324,3924,396.282.666
04 de dez. de 202324,5424,6624,3924,4524,455.711.089
01 de dez. de 202324,2724,4624,2224,4324,433.665.066
30 de nov. de 202324,2424,4524,1924,3724,3711.789.106
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...