Australia & New Zealand Banking Stock Price History, ANZBY Historical Prices

Add to My Stocks
$23.93 $0.24 (1.01%) ANZBY stock closing price Sep 22, 2017 (Closing)

The 10 year data of Australia & New Zealand Banking stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Australia & New Zealand Banking P/E ratio data for the stock. The Australia & New Zealand Banking stock price history chart shows that the stock price was at a low of 7.5 on 20 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2223.7523.9623.7523.9313897N/AN/A
2017-09-2123.4623.7223.4623.6913053N/AN/A
2017-09-2024.0424.2223.9424.0953098N/AN/A
2017-09-1924.1924.2823.9924.2825316N/AN/A
2017-09-1823.9624.1423.9524.1121899N/AN/A
2017-09-1523.8824.1423.7523.9917305N/AN/A
2017-09-1423.7524.1323.7524.1315905N/AN/A
2017-09-1324.0024.0323.9123.9319879N/AN/A
2017-09-1223.9124.1123.9124.0321799N/AN/A
2017-09-1123.5023.8023.5023.7813025N/AN/A
2017-09-0823.3523.3523.2423.2420883N/AN/A
2017-09-0723.4423.5023.3923.5029224N/AN/A
2017-09-0623.4023.4823.3923.4527803N/AN/A
2017-09-0523.3323.5123.2623.3431813N/AN/A
2017-09-0123.4423.7323.4423.7228934N/AN/A
2017-08-3123.3023.4523.2623.4561029N/AN/A
2017-08-3022.9523.0422.9522.9558357N/AN/A
2017-08-2923.2123.2923.2023.2734950N/AN/A
2017-08-2823.4323.5523.4323.4917415N/AN/A
2017-08-2523.5923.6023.5223.5811814N/AN/A
2017-08-2423.5923.6523.5523.5726299N/AN/A
2017-08-2323.6123.7123.5623.6938031N/AN/A
2017-08-2223.7523.8123.7223.8118611N/AN/A
2017-08-2123.8723.8823.8523.8727272N/AN/A
2017-08-1823.6823.8823.6723.8712450N/AN/A
2017-08-1724.0024.0123.8423.8638074N/AN/A
2017-08-1623.7424.1823.6924.1626356N/AN/A
2017-08-1523.3623.3923.2623.3825491N/AN/A
2017-08-1423.3023.4223.1323.1616032N/AN/A
2017-08-1123.0123.2123.0123.2025054N/AN/A
2017-08-1023.6723.6723.2723.2725475N/AN/A
2017-08-0923.6023.6123.5023.5924058N/AN/A
2017-08-0823.3023.6223.3023.569069N/AN/A
2017-08-0723.6723.6723.6023.6511168N/AN/A
2017-08-0423.6323.6323.3723.4928733N/AN/A
2017-08-0323.5523.5723.5023.5222679N/AN/A
2017-08-0223.6723.7023.6023.6626966N/AN/A
2017-08-0123.6223.8423.6223.7144495N/AN/A
2017-07-3123.7523.7623.6623.7425894N/AN/A
2017-07-2823.7523.8523.6923.8018486N/AN/A
2017-07-2724.2124.2123.9924.0430181N/AN/A
2017-07-2624.0024.2923.9824.2438181N/AN/A
2017-07-2524.2024.2023.9124.0123820N/AN/A
2017-07-2423.6123.8323.6123.8220074N/AN/A
2017-07-2123.7623.8523.7623.8218548N/AN/A
2017-07-2024.0024.1723.9924.0643686N/AN/A
2017-07-1923.1923.7023.1923.6983625N/AN/A
2017-07-1822.3522.4322.3422.4127102N/AN/A
2017-07-1722.5222.5422.4422.4613133N/AN/A
2017-07-1422.6122.6422.4522.6239872N/AN/A
2017-07-1322.1822.1821.8922.1828063N/AN/A
2017-07-1221.9022.0021.8721.9921623N/AN/A
2017-07-1122.1422.1421.8922.0574950N/AN/A
2017-07-1021.8721.9321.8421.9325321N/AN/A
2017-07-0721.8721.8821.7521.8817936N/AN/A
2017-07-0621.7022.0121.7021.9891579N/AN/A
2017-07-0522.1622.2422.0322.2475230N/AN/A
2017-07-0322.0422.1422.0422.1053100N/AN/A
2017-06-3022.1122.1922.0822.1980783N/AN/A
2017-06-2922.2522.2521.9122.08166239N/AN/A
2017-06-2821.5021.9021.5021.8857660N/AN/A
2017-06-2721.2221.3521.2221.2858366N/AN/A
2017-06-2620.9221.1420.9221.1340272N/AN/A
2017-06-2320.9221.0120.9220.9719146N/AN/A
2017-06-2221.1021.1820.9220.9944220N/AN/A
2017-06-2121.0021.0320.7020.8237635N/AN/A
2017-06-2021.4721.4721.0221.0536322N/AN/A
2017-06-1921.5721.5721.4421.5429426N/AN/A
2017-06-1621.4321.4321.3021.3719934N/AN/A
2017-06-1521.1921.3021.1521.3015076N/AN/A
2017-06-1421.8021.8221.5621.6054131N/AN/A
2017-06-1321.3121.3921.2521.39124059N/AN/A
2017-06-1220.7220.9020.7220.8457907N/AN/A
2017-06-0920.8620.9220.7320.8032332N/AN/A
2017-06-0820.9121.0220.9121.0150116N/AN/A
2017-06-0720.7520.8020.6520.7163741N/AN/A
2017-06-0620.5920.5920.4520.5055657N/AN/A
2017-06-0520.6620.9420.6620.8145869N/AN/A
2017-06-0220.8020.9920.8020.9719473N/AN/A
2017-06-0120.7020.7920.5720.6628583N/AN/A
2017-05-3120.7120.8220.7020.7260978N/AN/A
2017-05-3020.7320.9520.7020.80275509N/AN/A
2017-05-2621.0921.0920.9220.99602367N/AN/A
2017-05-2521.3621.3821.2621.3453105N/AN/A
2017-05-2421.1021.2121.0321.2044769N/AN/A
2017-05-2321.0021.2821.0021.2461075N/AN/A
2017-05-2220.9621.3020.9621.2350026N/AN/A
2017-05-1921.2521.3621.2221.2978923N/AN/A
2017-05-1821.4221.5421.3821.4847590N/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 24.87

ANZBY Industry Peers

Company Price Change (%)
Bank Of Nova Scotia (BNS)64.630.32 (0.5%)
Ing Group (ING)18.40.01 (0.05%)
Westpac Banking (WBK)25.360.4 (1.6%)
National Australia Bank (NABZY)12.450.12 (0.97%)
Bnp Paribas (BNPQY)40.250.4 (1%)
Hsbc (HSBC)49.110.13 (0.27%)
Jp Morgan Chase (JPM)94.830.2 (0.21%)

Australia & New Zealand Banking historical quotes helps an investor analyze a company's history and do 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 23.96, and a low of 23.75 on last trading day. .