Thursday, 28 March 2024
Australia and NZ Banking Group Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/02/18 | 31.11 | 31.11 | 31.11 | 31.11 | 0 |
05/02/18 | 31.30 | 31.30 | 31.11 | 31.11 | 32,909 |
02/02/18 | 31.41 | 31.66 | 31.35 | 31.65 | 44,695 |
01/02/18 | 31.30 | 31.55 | 31.30 | 31.55 | 32,879 |
31/01/18 | 31.35 | 31.37 | 31.15 | 31.32 | 137,792 |
30/01/18 | 31.60 | 31.67 | 31.50 | 31.55 | 6,799 |
29/01/18 | 31.05 | 31.65 | 31.05 | 31.55 | 17,669 |
26/01/18 | 31.37 | 31.37 | 31.00 | 31.00 | 4,257 |
25/01/18 | 31.30 | 31.56 | 31.26 | 31.26 | 9,389 |
24/01/18 | 31.39 | 31.47 | 31.30 | 31.30 | 3,139 |
23/01/18 | 31.20 | 31.50 | 31.00 | 31.42 | 5,489 |
22/01/18 | 31.35 | 31.40 | 31.10 | 31.13 | 8,565 |
19/01/18 | 31.25 | 31.26 | 31.19 | 31.22 | 6,391 |
18/01/18 | 31.25 | 31.36 | 31.25 | 31.36 | 3,634 |
17/01/18 | 31.25 | 31.25 | 30.99 | 31.09 | 9,481 |
16/01/18 | 31.02 | 31.32 | 31.02 | 31.07 | 19,728 |
15/01/18 | 31.07 | 31.35 | 31.07 | 31.30 | 1,665 |
12/01/18 | 31.25 | 31.25 | 31.00 | 31.02 | 5,145 |
11/01/18 | 31.30 | 31.30 | 31.05 | 31.28 | 53,619 |
10/01/18 | 31.84 | 31.84 | 31.43 | 31.43 | 2,907 |
09/01/18 | 31.50 | 31.84 | 31.10 | 31.84 | 6,952 |
08/01/18 | 31.70 | 31.75 | 31.53 | 31.53 | 3,245 |
05/01/18 | 31.60 | 31.70 | 31.44 | 31.70 | 12,155 |
04/01/18 | 31.52 | 31.57 | 31.51 | 31.51 | 3,683 |
03/01/18 | 31.53 | 31.54 | 31.38 | 31.51 | 2,321 |
29/12/17 | 32.10 | 32.10 | 31.53 | 31.53 | 2,471 |
28/12/17 | 31.70 | 31.70 | 31.70 | 31.70 | 60 |
27/12/17 | 31.60 | 31.84 | 31.60 | 31.63 | 12,888 |
22/12/17 | 31.72 | 31.86 | 31.72 | 31.86 | 4,549 |
21/12/17 | 31.76 | 31.80 | 31.62 | 31.66 | 6,432 |
20/12/17 | 31.75 | 32.05 | 31.40 | 32.05 | 8,029 |
19/12/17 | 31.55 | 31.87 | 31.55 | 31.86 | 14,041 |
18/12/17 | 30.90 | 31.50 | 30.90 | 31.50 | 9,498 |
15/12/17 | 31.31 | 31.35 | 30.93 | 31.01 | 22,113 |
14/12/17 | 31.25 | 31.39 | 31.05 | 31.32 | 24,438 |
13/12/17 | 31.35 | 31.60 | 31.32 | 31.32 | 2,754 |
12/12/17 | 31.05 | 31.35 | 31.04 | 31.35 | 6,197 |
11/12/17 | 31.45 | 31.45 | 31.17 | 31.27 | 24,094 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |