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

Add to My Stocks
$22.03 $0.09 (0.41%) ANZBY stock closing price Feb 20, 2018 (Closing)

Australia & New Zealand Banking stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Australia & New Zealand Banking price to earnings ratio data. The stock price was at a 5 year high of $33.11 on Apr 30, 2013 as seen from Australia & New Zealand Banking stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 22 22.13 21.97 22.03 20,120 - -
2018-02-16 22.13 22.27 22.05 22.12 42,301 - -
2018-02-15 22.35 22.46 22.16 22.39 20,489 - -
2018-02-14 21.52 22.15 21.52 22.14 24,277 - -
2018-02-13 21.7 21.95 21.7 21.9 128,873 - -
2018-02-12 21.32 21.87 21.57 21.84 31,264 - -
2018-02-09 21.6 21.77 21.08 21.73 89,838 - -
2018-02-08 21.68 21.72 21.25 21.25 55,944 - -
2018-02-07 21.82 21.98 21.65 21.77 47,125 - -
2018-02-06 22 22.38 21.82 22.31 53,352 - -
2018-02-05 22.68 22.75 22.1 22.11 40,959 - -
2018-02-02 23.06 23.07 22.77 22.82 31,607 - -
2018-02-01 23.05 23.19 22.97 23.14 20,640 - -
2018-01-31 23.18 23.23 22.92 23.06 80,576 - -
2018-01-30 23.08 23.08 22.91 22.91 30,344 - -
2018-01-29 23.08 23.17 23.05 23.11 38,765 - -
2018-01-26 23.07 23.38 23.07 23.3 22,577 - -
2018-01-25 23.21 23.22 22.92 22.93 25,376 - -
2018-01-24 23.25 23.27 23.1 23.17 25,243 - -
2018-01-23 23.08 23.08 22.89 23.07 28,920 - -
2018-01-22 22.74 22.8 22.66 22.8 35,281 - -
2018-01-19 22.85 22.94 22.84 22.94 17,867 - -
2018-01-18 22.73 22.83 22.72 22.77 32,232 - -
2018-01-17 22.53 22.74 22.5 22.69 21,027 - -
2018-01-16 22.61 22.86 22.41 22.52 66,386 - -
2018-01-12 22.42 22.62 22.42 22.61 22,601 - -
2018-01-11 22.52 22.7 22.52 22.67 50,746 - -
2018-01-10 22.52 22.55 22.41 22.48 36,266 - -
2018-01-09 22.66 22.71 22.65 22.7 26,552 - -
2018-01-08 22.62 22.64 22.54 22.64 21,139 - -
2018-01-05 22.85 22.85 22.32 22.73 15,966 - -
2018-01-04 22.41 22.53 22.25 22.53 47,366 - -
2018-01-03 22.39 22.51 22.42 22.51 38,004 - -
2018-01-02 22.23 22.59 22.23 22.39 33,731 - -
2017-12-29 22.39 22.45 22.34 22.34 17,565 - -
2017-12-28 22.42 22.48 22.36 22.4 32,877 - -
2017-12-27 22.27 22.4 22.27 22.35 52,147 - -
2017-12-26 22.58 22.58 22.01 22.28 28,848 - -
2017-12-22 22.27 22.27 22.17 22.24 19,399 - -
2017-12-21 22.17 22.29 22.17 22.25 43,658 - -
2017-12-20 22.14 22.25 21.9 22 38,196 - -
2017-12-19 22.11 22.17 22.1 22.14 41,615 - -
2017-12-18 22.1 22.2 22.1 22.12 66,956 - -
2017-12-15 21.72 21.72 21.63 21.67 35,665 - -
2017-12-14 21.89 21.9 21.75 21.75 73,070 - -
2017-12-13 21.85 22 21.85 21.97 25,002 - -
2017-12-12 21.84 21.84 21.65 21.8 52,401 - -
2017-12-11 21.33 21.58 21.33 21.54 94,850 - -
2017-12-08 21.4 21.43 21.37 21.43 43,651 - -
2017-12-07 21.42 21.43 21.35 21.36 23,177 - -
2017-12-06 21.41 21.45 21.37 21.39 36,782 - -
2017-12-05 21.48 21.48 21.18 21.21 61,198 - -
2017-12-04 21.57 21.57 21.35 21.38 58,150 - -
2017-12-01 21.52 21.74 21.52 21.7 23,639 - -
2017-11-30 21.62 21.71 21.57 21.57 39,699 - -
2017-11-29 21.62 21.88 21.62 21.76 63,248 - -
2017-11-28 21.6 21.9 21.6 21.86 112,061 - -
2017-11-27 21.9 21.93 21.82 21.82 40,644 - -
2017-11-24 22 22.06 21.97 21.99 8,897 - -
2017-11-23 0 0 0 22.24 0 - -
2017-11-22 22.16 22.25 22.13 22.24 29,556 - -
2017-11-21 22.27 22.34 22.17 22.25 27,179 - -
2017-11-20 21.91 22.18 21.91 22.17 21,116 - -
2017-11-17 22.3 22.3 22.17 22.22 36,329 - -
2017-11-16 22.15 22.32 22.15 22.29 56,432 - -
2017-11-15 22.03 22.09 22.03 22.07 39,546 - -
2017-11-14 22.29 22.3 22.03 22.09 68,003 - -
2017-11-13 22.48 22.51 22.41 22.51 20,836 - -
2017-11-10 23.32 23.32 23.18 23.29 10,501 - -
2017-11-09 23.16 23.24 23.13 23.22 16,687 - -
2017-11-08 23.41 23.41 23.09 23.22 33,452 - -
2017-11-07 22.96 22.96 22.9 22.93 17,624 - -
2017-11-06 22.94 23.02 22.91 23.02 16,897 - -
2017-11-03 22.96 23.02 22.93 23 28,152 - -
2017-11-02 23.05 23.19 23.03 23.19 17,206 - -
2017-11-01 23.15 23.3 23.15 23.21 10,782 - -
2017-10-31 22.93 23.04 22.93 23.01 14,851 - -
2017-10-30 23.23 23.23 23.01 23.07 27,629 - -
2017-10-27 22.69 23.09 22.69 23.08 31,851 - -
2017-10-26 23.27 23.29 23.15 23.15 23,318 - -
2017-10-25 23.81 23.81 23.45 23.5 12,418 - -
2017-10-24 23.82 23.86 23.8 23.82 29,602 - -
2017-10-23 24.14 24.14 23.85 23.9 20,698 - -
2017-10-20 24.01 24.04 23.95 24.02 20,884 - -
2017-10-19 23.71 24.05 23.71 24.02 16,049 - -
2017-10-18 23.74 23.87 23.72 23.86 26,228 - -
2017-10-17 23.53 23.97 23.53 23.79 17,738 - -
2017-10-16 23.65 23.79 23.65 23.77 15,039 - -
2017-10-13 23.65 23.77 23.65 23.74 10,845 - -
Get more Data

Australia & New Zealand Banking Stock History 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 Stock Price History: Past 5 years

Max Stock Price33.11Apr 30,2013
Min Stock Price15.92Feb 10,2016
Avg Stock Price24.56

ANZBY Industry Peers

Company Price Change (%)
Ing Group (ING)18.180.2 (1.09%)
Lloyds (LYG)3.860.03 (0.77%)
Sumitomo Mitsui Financial Group (SMFG)8.930.19 (2.08%)
National Australia Bank (NABZY)11.550.08 (0.69%)
Bnp Paribas (BNPQY)400.28 (0.7%)
Hsbc (HSBC)52.021.81 (3.36%)
Hsbc (HSBC)52.021.81 (3.36%)

We provide Australia & New Zealand Banking share price history along with PE ratio and PS ratio for doing Australia & New Zealand Banking fundamental analysis. The price and volume changes on a daily basis is provided in the Australia & New Zealand Banking stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. ANZBY stock closed at $22.03 and traded with a volume of 20,120 on the last trading day. The company's P/S ratio was at a high of - on Feb 20, 2018 according to our Australia & New Zealand Banking stock history data.