ANZ.AXANZ.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.76 | $37.32 | $36.33 | $37.32 | 5.66M |
| 1/14/2026 | $36.44 | $36.64 | $35.86 | $36.38 | 4.31M |
| 1/13/2026 | $35.89 | $36.50 | $35.76 | $36.48 | 3.85M |
| 1/12/2026 | $35.30 | $35.92 | $35.28 | $35.89 | 2.97M |
| 1/9/2026 | $35.71 | $35.82 | $35.23 | $35.45 | 3.61M |
| 1/8/2026 | $35.52 | $35.82 | $35.33 | $35.68 | 4.06M |
| 1/7/2026 | $36.00 | $36.01 | $35.43 | $35.43 | 3.80M |
| 1/6/2026 | $36.69 | $36.79 | $35.65 | $35.97 | 4.33M |
| 1/5/2026 | $36.32 | $36.77 | $36.23 | $36.69 | 2.69M |
| 1/2/2026 | $36.45 | $36.50 | $36.21 | $36.42 | 1.66M |
| 12/31/2025 | $36.40 | $36.48 | $36.15 | $36.34 | 1.83M |
| 12/30/2025 | $36.55 | $36.73 | $36.24 | $36.43 | 1.99M |
| 12/29/2025 | $36.24 | $36.52 | $36.22 | $36.40 | 1.87M |
| 12/24/2025 | $36.80 | $36.80 | $36.17 | $36.30 | 1.65M |
| 12/23/2025 | $36.28 | $36.77 | $36.15 | $36.67 | 2.48M |
| 12/22/2025 | $36.25 | $36.48 | $36.10 | $36.27 | 2.31M |
| 12/19/2025 | $36.10 | $36.55 | $36.03 | $36.03 | 9.83M |
| 12/18/2025 | $36.32 | $36.35 | $35.92 | $36.04 | 5.73M |
| 12/17/2025 | $36.02 | $36.34 | $35.88 | $36.10 | 5.43M |
| 12/16/2025 | $36.55 | $37.02 | $35.91 | $36.11 | 4.79M |
| 12/15/2025 | $35.63 | $36.34 | $35.57 | $36.24 | 6.80M |
| 12/12/2025 | $35.40 | $35.91 | $35.36 | $35.81 | 3.76M |
| 12/11/2025 | $35.43 | $35.67 | $35.31 | $35.39 | 3.76M |
| 12/10/2025 | $35.33 | $35.46 | $35.13 | $35.25 | 3.64M |
| 12/9/2025 | $35.28 | $35.29 | $34.85 | $35.16 | 3.17M |
| 12/8/2025 | $35.10 | $35.41 | $34.88 | $35.07 | 3.24M |
| 12/5/2025 | $35.32 | $35.47 | $35.03 | $35.33 | 3.17M |
| 12/4/2025 | $34.99 | $35.32 | $34.63 | $35.32 | 6.08M |
| 12/3/2025 | $34.58 | $34.77 | $34.45 | $34.73 | 5.29M |
| 12/2/2025 | $34.43 | $34.50 | $34.17 | $34.22 | 6.14M |
| 12/1/2025 | $34.40 | $34.46 | $34.07 | $34.20 | 3.26M |
| 11/28/2025 | $34.73 | $35.00 | $34.57 | $34.64 | 4.77M |
| 11/27/2025 | $35.15 | $35.35 | $35.04 | $35.08 | 2.75M |
| 11/26/2025 | $35.10 | $35.38 | $34.96 | $35.13 | 5.01M |
| 11/25/2025 | $35.20 | $35.20 | $34.60 | $34.91 | 5.19M |
| 11/24/2025 | $35.00 | $35.24 | $34.72 | $34.94 | 8.03M |
| 11/21/2025 | $34.98 | $35.21 | $34.67 | $34.90 | 7.94M |
| 11/20/2025 | $35.01 | $35.57 | $34.88 | $35.44 | 5.88M |
| 11/19/2025 | $35.70 | $35.70 | $35.05 | $35.12 | 5.92M |
| 11/18/2025 | $36.00 | $36.28 | $35.65 | $35.85 | 5.91M |
| 11/17/2025 | $36.01 | $36.32 | $35.91 | $36.18 | 4.36M |
| 11/14/2025 | $36.54 | $36.57 | $35.92 | $35.99 | 5.67M |
| 11/13/2025 | $37.75 | $38.07 | $36.66 | $36.94 | 9.24M |
| 11/12/2025 | $38.16 | $38.93 | $38.16 | $38.85 | 9.24M |
| 11/11/2025 | $38.00 | $38.68 | $37.87 | $38.16 | 8.37M |
| 11/10/2025 | $36.55 | $37.98 | $35.94 | $37.98 | 8.37M |
| 11/9/2025 | $36.90 | $37.98 | $36.85 | $37.98 | 8.10M |
| 11/7/2025 | $37.10 | $37.33 | $36.66 | $36.80 | 6.21M |
| 11/6/2025 | $37.03 | $37.17 | $36.85 | $37.00 | 6.30M |
| 11/5/2025 | $37.15 | $37.44 | $36.62 | $36.84 | 4.48M |
| 11/4/2025 | $37.00 | $37.18 | $36.73 | $36.83 | 2.51M |
| 11/3/2025 | $36.50 | $37.09 | $36.38 | $36.96 | 4.81M |
| 10/31/2025 | $36.90 | $37.13 | $36.33 | $36.65 | 4.51M |
| 10/30/2025 | $36.76 | $37.23 | $36.69 | $36.86 | 3.83M |
| 10/29/2025 | $37.23 | $37.33 | $36.74 | $36.95 | 3.02M |
| 10/28/2025 | $37.20 | $37.63 | $37.10 | $37.10 | 3.48M |
| 10/27/2025 | $36.90 | $37.03 | $36.72 | $36.85 | 3.44M |
| 10/24/2025 | $37.06 | $37.22 | $36.55 | $36.64 | 4.63M |
| 10/23/2025 | $37.00 | $37.26 | $36.90 | $36.99 | 2.49M |
| 10/22/2025 | $37.15 | $37.31 | $37.04 | $37.12 | 4.78M |
| 10/21/2025 | $37.00 | $37.31 | $36.79 | $37.01 | 6.10M |
| 10/20/2025 | $36.73 | $36.97 | $36.48 | $36.77 | 3.71M |
| 10/17/2025 | $36.80 | $36.89 | $36.35 | $36.61 | 8.03M |