Australia & New Zealand Banking Stock Price History (OTCMKTS:ANZBY)

Add to My Stocks
$21.2 $0.09 (0.42%) ANZBY stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Australia & New Zealand Banking stock price data here. Daily open, high, low, and end of day closing price for the company, along with Australia & New Zealand Banking price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Australia & New Zealand Banking stock price history chart shows that the stock price was at a high of 33.11 on 30 Apr, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0221.2321.2821.1821.2025827N/AN/A
2016-12-0121.0021.2921.0021.2974053N/AN/A
2016-11-3021.0021.2421.0021.0769749N/AN/A
2016-11-2920.7521.0620.7521.0332913N/AN/A
2016-11-2520.5820.9920.5820.9529119N/AN/A
2016-11-2321.0721.0720.5020.7716105N/AN/A
2016-11-2220.9020.9020.5020.6323591N/AN/A
2016-11-2120.3120.9120.3020.6023631N/AN/A
2016-11-1820.3820.9720.3820.5125455N/AN/A
2016-11-1720.7620.8420.6720.7149097N/AN/A
2016-11-1621.1221.1220.5020.7647353N/AN/A
2016-11-1520.8420.9820.6020.9476977N/AN/A
2016-11-1420.8021.0020.6320.9860628N/AN/A
2016-11-1120.8121.0020.6620.8078325N/AN/A
2016-11-1020.3820.4520.1520.1546033N/AN/A
2016-11-0920.5820.9420.5220.8961274N/AN/A
2016-11-0820.5521.0820.5520.9818319N/AN/A
2016-11-0720.8220.9720.8220.9439672N/AN/A
2016-11-0420.4020.7820.4020.5022790N/AN/A
2016-11-0320.9120.9920.8320.9229371N/AN/A
2016-11-0220.5320.8020.5320.6513291N/AN/A
2016-11-0121.3021.3020.7620.8526309N/AN/A
2016-10-3120.9521.3320.9521.0724505N/AN/A
2016-10-2820.6921.1520.6920.8336556N/AN/A
2016-10-2721.7821.7821.2821.3051479N/AN/A
2016-10-2621.4021.8021.4021.5952551N/AN/A
2016-10-2521.5021.7821.5021.7666345N/AN/A
2016-10-2421.4521.5521.4221.4928758N/AN/A
2016-10-2121.4121.4621.2821.36113674N/AN/A
2016-10-2021.7321.7321.3121.3439422N/AN/A
2016-10-1921.5521.5821.3521.5246022N/AN/A
2016-10-1821.2721.4421.2721.3020386N/AN/A
2016-10-1720.9321.0320.9020.9715748N/AN/A
2016-10-1420.9821.1020.8320.8463384N/AN/A
2016-10-1320.6720.9720.6720.97136194N/AN/A
2016-10-1221.4621.4621.1721.2712686N/AN/A
2016-10-1121.4621.4620.9721.0033818N/AN/A
2016-10-1021.5021.6221.4921.4915521N/AN/A
2016-10-0721.2021.5021.1921.4128970N/AN/A
2016-10-0621.1421.4621.1421.4317128N/AN/A
2016-10-0521.3221.4721.3221.4334168N/AN/A
2016-10-0421.2921.4021.2121.2211561N/AN/A
2016-10-0321.5021.5021.2321.2931261N/AN/A
2016-09-3021.0021.2821.0021.2583310N/AN/A
2016-09-2921.3421.3420.9221.0829511N/AN/A
2016-09-2821.1521.3421.0021.3422299N/AN/A
2016-09-2720.7221.0020.7220.9830034N/AN/A
2016-09-2620.9120.9120.8320.8546389N/AN/A
2016-09-2321.1121.1120.8220.9022642N/AN/A
2016-09-2220.7921.0020.7920.9260612N/AN/A
2016-09-2120.6220.8020.5520.8051715N/AN/A
2016-09-2020.3520.3520.1220.207408N/AN/A
2016-09-1920.0020.1619.9820.0827782N/AN/A
2016-09-1619.5519.8319.5019.6621147N/AN/A
2016-09-1519.6519.7119.3519.6872656N/AN/A
2016-09-1419.5719.5719.2319.3611992N/AN/A
2016-09-1319.5119.5119.0619.1955044N/AN/A
2016-09-1219.5320.0119.5320.0154502N/AN/A
2016-09-0920.3720.3719.8419.9335626N/AN/A
2016-09-0820.9020.9020.5320.5527443N/AN/A
2016-09-0720.9021.1720.8220.8523890N/AN/A
2016-09-0620.5420.8020.5420.8039062N/AN/A
2016-09-0220.2520.3520.1920.2632207N/AN/A
2016-09-0120.2020.3520.2020.3222192N/AN/A
2016-08-3120.3220.3220.0020.0927282N/AN/A
2016-08-3020.2020.2019.8319.8775305N/AN/A
2016-08-2920.1120.1519.9920.0474723N/AN/A
2016-08-2620.5520.5520.0020.1155212N/AN/A
2016-08-2520.5320.5320.3220.4025429N/AN/A
2016-08-2420.8420.8420.5420.5423271N/AN/A
2016-08-2320.4520.8220.4520.5621413N/AN/A
2016-08-2220.1120.3520.1120.2888244N/AN/A
2016-08-1920.4320.4320.1320.2334874N/AN/A
2016-08-1820.6520.6520.3820.5023576N/AN/A
2016-08-1720.2420.4920.2420.4318309N/AN/A
2016-08-1620.2920.3720.2720.3735601N/AN/A
2016-08-1520.2020.4020.2020.3792272N/AN/A
2016-08-1220.3020.3620.1420.1653732N/AN/A
2016-08-1120.5220.5220.3720.4618713N/AN/A
2016-08-1020.6920.8320.5220.5278043N/AN/A
2016-08-0920.0320.2020.0320.15224952N/AN/A
2016-08-0819.5119.6519.3619.5875039N/AN/A
2016-08-0519.3219.4019.2119.3937427N/AN/A
2016-08-0419.2219.2619.1919.2613573N/AN/A
2016-08-0319.1419.2219.1119.1925189N/AN/A
2016-08-0219.2319.5019.2319.4142930N/AN/A
2016-08-0119.5919.7219.2619.2616167N/AN/A
2016-07-2919.2619.6319.2619.6296755N/AN/A
2016-07-2819.1819.4219.1819.3418786N/AN/A
Get more Data

Australia & New Zealand Banking Stock Chart

View ANZBY PE ratio, PS ratio stocks charts and compare with peers.
ANZBY Chart
Note: Compare Australia & New Zealand Banking stock price history with the index and industry peers.

Australia & New Zealand Banking Historical Prices: Past 5 years

Max Stock Price 33.11 Apr 30,2013
Min Stock Price 15.92 Feb 10,2016
Avg Stock Price 24.91

ANZBY Industry Peers

Company Price Change (%)
Bank Of Nova Scotia (BNS)56.010.37 (0.66%)
Banco Santander (SAN)4.520.06 (1.31%)
Westpac Banking (WBK)23.520.06 (0.26%)
National Australia Bank (NABZY)10.810.05 (0.46%)
Bnp Paribas (BNPQY)28.970.83 (2.79%)
Hsbc (HSBC)39.690.15 (0.38%)
Jp Morgan Chase (JPM)81.60.19 (0.23%)

We provide Australia & New Zealand Banking historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Australia & New Zealand Banking stock analysis. The price and volume changes on a daily basis is provided in the Australia & New Zealand Banking stock price history. The daily volume changes indicate the investor interest in the stock.   ANZBY saw a high of 21.28, and a low of 21.18 on last trading day. .