ASX, ANZ End of Day and Historical Share Prices []

22 Aug 2025

LAST: 33.87	CHANGE: 0.05	OPEN: 33.80	HIGH: 33.90	ASK: 33.88	VOLUME: 7.13M
LAST: 33.87	CHG(%): 0.15	PREV: 33.92	LOW: 33.55	BID: 33.74

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	33.51	33.56	33.29	33.29	4.09M
04 Sep 25	32.85	33.37	32.84	33.20	5.14M
03 Sep 25	33.20	33.38	32.61	32.76	5.19M
02 Sep 25	33.57	33.82	33.44	33.48	3.32M
01 Sep 25	33.74	33.86	33.54	33.57	2.48M
29 Aug 25	33.75	33.86	33.55	33.67	4.42M
28 Aug 25	33.48	33.92	33.41	33.69	3.12M
27 Aug 25	33.44	33.44	33.22	33.38	2.07M
26 Aug 25	33.43	33.59	33.10	33.15	5.77M
25 Aug 25	33.96	34.09	33.26	33.40	6.39M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

33.87