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

Add to My Stocks
$23.38 $0.22 (0.95%) ANZBY stock closing price Aug 15, 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
2017-08-1523.3623.3923.2623.3825491N/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
2017-05-1721.5021.8621.3221.3363971N/AN/A
2017-05-1621.9121.9721.8321.87175985N/AN/A
2017-05-1521.8921.8921.6721.80589596N/AN/A
2017-05-1221.4521.6121.4521.4885005N/AN/A
2017-05-1121.4021.5921.4021.5738112N/AN/A
2017-05-1021.8421.8521.6121.7065856N/AN/A
2017-05-0922.0822.2022.0822.1269911N/AN/A
2017-05-0822.7122.7722.7122.7724680N/AN/A
2017-05-0522.6822.8922.6822.8918735N/AN/A
2017-05-0422.8922.9422.7022.7917265N/AN/A
2017-05-0323.7423.7423.2823.3223923N/AN/A
2017-05-0224.4524.5024.1624.2928869N/AN/A
2017-05-0124.8224.8224.6724.7817167N/AN/A
2017-04-2824.3924.5324.3824.5227795N/AN/A
2017-04-2724.4524.4524.2724.3820894N/AN/A
2017-04-2624.2824.3024.2124.2111485N/AN/A
2017-04-2524.1924.3624.1924.3529848N/AN/A
2017-04-2424.1524.3024.1524.2637346N/AN/A
2017-04-2123.8523.9823.8523.9314161N/AN/A
2017-04-2023.6823.8323.6823.7824347N/AN/A
2017-04-1923.5323.5423.3123.3617637N/AN/A
2017-04-1823.8023.8123.7023.8017645N/AN/A
2017-04-1724.0024.0723.9824.0715651N/AN/A
2017-04-140.000.000.0023.920N/AN/A
2017-04-1323.9324.0023.9223.9212553N/AN/A
2017-04-1223.9624.0023.8823.9834139N/AN/A
2017-04-1123.8023.8323.7023.7932984N/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)60.970.08 (0.13%)
Ing Group (ING)18.130.09 (0.5%)
Westpac Banking (WBK)25.230.11 (0.43%)
National Australia Bank (NABZY)12.080 (0%)
Bnp Paribas (BNPQY)39.590.21 (0.53%)
Hsbc (HSBC)47.910.26 (0.54%)
Jp Morgan Chase (JPM)92.730.24 (0.26%)

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 23.39, and a low of 23.26 on last trading day. .