Various chartings for (ANZ) ANZ GROUP HOLDINGS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 5.85
| ###
| 0.0 |
MAX
| 37.25
| ###
| 97.8 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ANZ
|
Weekly    Format Enhanced Daily Prices for ANZ    Basic |
End of day Prices (Enhanced format), last 120 Days for (ANZ) ANZ GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.27 |
2024-Mar-18 Mon
| ###
| 28.87
| 28.555
| 28.86
| ###
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.1
| ###
| 12.6 |
2024-Mar-14 Thu
| 29.7
| 29.7
| ###
| ###
| 6,443,874
| 187,871,146
| ###
| ###
| 12.6 |
2024-Mar-13 Wed
| 29.5
| 29.82
| ###
| 29.8
| 5,301,653
| ###
| ###
| 76.5
| 13.1 |
2024-Mar-12 Tue
| 29.41
| 29.685
| 29.22
| ###
| ###
| ###
| -0.4
| ###
| 12.9 |
2024-Mar-11 Mon
| ###
| 29.7
| ###
| 29.24
| 4,529,349
| ###
| -1.4
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| 29.81
| ###
| ###
| ###
| 79.6
| 13.1 |
2024-Mar-07 Thu
| ###
| ###
| 28.89
| ###
| 4,995,185
| ###
| 1.4
| ###
| 12.9 |
2024-Mar-06 Wed
| 28.8
| ###
| 28.75
| ###
| 4,287,829
| 123,853,940
| ###
| ###
| 12.8 |
2024-Mar-05 Tue
| 28.81
| 28.86
| ###
| 28.73
| 3,624,071
| 104,173,920
| -0.3
| ###
| ### |
2024-Mar-04 Mon
| 28.8
| ###
| ###
| 28.81
| ###
| 95,447,020
| ###
| 68.6
| ### |
2024-Mar-01 Fri
| 28.44
| 28.75
| ###
| 28.75
| ###
| ###
| ###
| 73.6
| 12.7 |
2024-Feb-29 Thu
| 28.43
| 28.48
| 28.26
| 28.45
| 10,061,776
| 285,452,585
| 0.1
| ###
| ### |
2024-Feb-28 Wed
| 28.45
| 28.55
| ###
| 28.48
| ###
| ###
| ###
| ###
| ### |
2024-Feb-27 Tue
| 28.4
| 28.53
| ###
| 28.51
| 3,773,640
| 107,246,848
| 0.4
| ###
| ### |
2024-Feb-26 Mon
| ###
| 28.44
| 28.21
| ###
| 3,932,624
| 111,391,574
| 0.2
| 72.8
| 12.5 |
2024-Feb-23 Fri
| ###
| ###
| ###
| 28.29
| ###
| 121,500,187
| ###
| ###
| 12.5 |
2024-Feb-22 Thu
| ###
| ###
| 27.85
| ###
| ###
| 100,068,185
| ###
| 33.2
| ### |
2024-Feb-21 Wed
| 27.84
| ###
| 27.82
| ###
| ###
| 240,919,673
| ###
| ###
| 12.4 |
2024-Feb-20 Tue
| ###
| ###
| ###
| 27.88
| ###
| 265,920,571
| ###
| 27.8
| ### |
2024-Feb-19 Mon
| ###
| 28.52
| ###
| 28.5
| 3,114,656
| 88,207,057
| 0.7
| 74.4
| 12.6 |
2024-Feb-16 Fri
| 28.4
| 28.47
| 28.25
| 28.42
| ###
| 174,425,882
| 0.1
| ###
| ### |
2024-Feb-15 Thu
| 27.7
| 28.22
| 27.7
| 28.22
| 5,012,057
| ###
| 1.9
| ###
| ### |
2024-Feb-14 Wed
| 27.83
| ###
| 27.51
| 27.81
| 4,239,458
| 117,496,578
| -0.1
| ###
| ### |
2024-Feb-13 Tue
| ###
| 28.45
| ###
| 28.21
| ###
| 118,120,589
| 0.2
| 70.5
| 12.4 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 82.8
| 12.4 |
2024-Feb-09 Fri
| 27.58
| 27.81
| 27.57
| ###
| ###
| 148,592,847
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| 27.42
| ###
| ###
| 97,556,071
| ###
| ###
| ### |
2024-Feb-07 Wed
| 27.5
| ###
| ###
| 27.42
| 4,487,975
| ###
| ###
| 30.6
| ### |
2024-Feb-06 Tue
| ###
| 27.43
| ###
| 27.43
| 7,564,926
| ###
| ###
| 78.4
| ### |
2024-Feb-05 Mon
| ###
| 27.22
| ###
| 27.21
| ###
| 96,728,459
| ###
| 76.9
| ### |
2024-Feb-02 Fri
| ###
| 27.26
| ###
| 27.26
| ###
| 160,897,289
| 0.6
| 67.1
| 12.0 |
2024-Feb-01 Thu
| ###
| 27.125
| 26.88
| ###
| ###
| 117,601,071
| -0.6
| ###
| 11.9 |
2024-Jan-31 Wed
| 26.78
| 27.22
| 26.7
| 27.2
| 7,491,526
| 201,971,540
| ###
| ###
| 12.0 |
2024-Jan-30 Tue
| 26.86
| ###
| 26.71
| 26.79
| 3,661,988
| 98,324,377
| ###
| ###
| ### |
2024-Jan-29 Mon
| 26.75
| ###
| ###
| 26.85
| ###
| ###
| 0.4
| 73.9
| 11.8 |
2024-Jan-25 Thu
| 26.78
| 26.78
| 26.47
| ###
| 4,904,986
| 130,595,252
| ###
| ###
| 11.7 |
2024-Jan-24 Wed
| ###
| ###
| 26.47
| 26.59
| ###
| ###
| ###
| 31.9
| ### |
2024-Jan-23 Tue
| 26.59
| 26.75
| 26.52
| ###
| ###
| 144,801,257
| ###
| ###
| ### |
2024-Jan-22 Mon
| 26.25
| 26.58
| 26.2
| 26.5
| 5,926,229
| 156,393,183
| 1.0
| ###
| 11.7 |
2024-Jan-19 Fri
| 26
| ###
| ###
| ###
| ###
| 186,418,287
| ###
| 75.5
| ### |
2024-Jan-18 Thu
| 25.43
| ###
| 25.42
| 25.79
| 4,565,181
| 117,165,370
| ###
| 82.5
| ### |
2024-Jan-17 Wed
| 25.74
| ###
| ###
| 25.76
| ###
| 121,672,259
| 0.1
| ###
| 11.3 |
2024-Jan-16 Tue
| 25.8
| ###
| ###
| 25.74
| ###
| 80,627,342
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| 26
| 25.85
| ###
| 1,952,150
| 50,609,488
| ###
| 71.0
| ### |
2024-Jan-12 Fri
| 25.86
| ###
| 25.79
| ###
| ###
| ###
| 0.2
| ###
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 5,852,075
| ###
| ###
| ###
| ### |
2024-Jan-10 Wed
| 25.77
| ###
| 25.7
| 25.83
| 3,670,140
| ###
| ###
| ###
| 11.4 |
2024-Jan-09 Tue
| 25.88
| ###
| 25.8
| 25.89
| ###
| 91,727,185
| ###
| 69.4
| 11.4 |
2024-Jan-08 Mon
| ###
| 25.8
| 25.57
| ###
| 2,852,929
| 73,277,481
| ###
| 77.8
| ### |
2024-Jan-05 Fri
| 25.49
| ###
| 25.49
| ###
| ###
| 82,440,170
| ###
| 75.9
| ### |
2024-Jan-04 Thu
| 25.76
| 25.77
| 25.42
| 25.54
| ###
| ###
| -0.9
| ###
| ### |
2024-Jan-03 Wed
| 25.86
| ###
| ###
| 25.74
| ###
| 122,111,674
| ###
| 38.9
| ### |
2024-Jan-02 Tue
| 25.87
| ###
| 25.855
| ###
| ###
| ###
| ###
| 69.9
| ### |
2023-Dec-29 Fri
| 25.89
| ###
| 25.8
| ###
| ###
| 92,386,582
| ###
| 68.9
| 11.4 |
2023-Dec-28 Thu
| 25.87
| ###
| 25.8
| ###
| 4,116,150
| 106,567,123
| 0.4
| 68.7
| 11.4 |
2023-Dec-27 Wed
| ###
| ###
| 25.82
| 25.82
| 3,699,487
| ###
| ###
| 28.9
| 11.4 |
2023-Dec-22 Fri
| 25.79
| 25.83
| 25.71
| 25.8
| 6,448,342
| 166,173,773
| ###
| 69.4
| 11.4 |
2023-Dec-21 Thu
| 25.75
| ###
| ###
| 25.83
| 6,596,341
| ###
| ###
| ###
| 11.4 |
2023-Dec-20 Wed
| 25.74
| 25.84
| ###
| 25.81
| ###
| ###
| 0.3
| ###
| ### |
2023-Dec-19 Tue
| 25.47
| 25.77
| 25.43
| ###
| 5,917,652
| ###
| 0.6
| 66.6
| ### |
2023-Dec-18 Mon
| ###
| 25.55
| ###
| 25.53
| ###
| ###
| ###
| 73.1
| ### |
2023-Dec-15 Fri
| 25.43
| 25.73
| ###
| 25.54
| ###
| ###
| ###
| 68.5
| ### |
2023-Dec-14 Thu
| ###
| ###
| ###
| 25.24
| ###
| ###
| 0.5
| ###
| 11.1 |
2023-Dec-13 Wed
| 24.88
| ###
| 24.81
| ###
| 5,238,541
| 130,439,670
| 0.4
| 73.7
| 11.0 |
2023-Dec-12 Tue
| ###
| 24.85
| 24.57
| 24.8
| 5,220,842
| ###
| ###
| 79.1
| 10.9 |
2023-Dec-11 Mon
| 24.55
| 24.77
| 24.55
| ###
| ###
| 106,016,743
| 0.2
| 75.3
| ### |
2023-Dec-08 Fri
| 24.5
| ###
| ###
| ###
| 5,417,882
| 132,629,751
| 0.4
| 66.9
| ### |
2023-Dec-07 Thu
| 24.54
| ###
| 24.52
| ###
| ###
| ###
| 0.2
| 69.6
| ### |
2023-Dec-06 Wed
| 24.52
| 24.75
| 24.44
| 24.7
| ###
| ###
| ###
| 62.7
| ### |
2023-Dec-05 Tue
| 24.5
| 24.52
| 24.23
| ###
| ###
| 153,139,983
| -0.4
| ###
| 10.7 |
2023-Dec-04 Mon
| 24.54
| ###
| ###
| 24.45
| 5,711,089
| 140,064,457
| ###
| 35.5
| ### |
2023-Dec-01 Fri
| 24.27
| 24.46
| 24.22
| 24.43
| ###
| ###
| 0.7
| 73.5
| 10.8 |
2023-Nov-30 Thu
| 24.24
| 24.45
| ###
| ###
| ###
| 286,711,057
| ###
| ###
| 10.7 |
2023-Nov-29 Wed
| ###
| 24.45
| ###
| ###
| 5,179,347
| ###
| ###
| 30.7
| 10.7 |
2023-Nov-28 Tue
| 24.26
| 24.45
| 24.21
| ###
| 4,393,354
| ###
| ###
| 68.0
| ### |
2023-Nov-27 Mon
| ###
| 24.49
| ###
| ###
| ###
| 112,371,389
| ###
| 39.7
| ### |
2023-Nov-24 Fri
| 24.24
| 24.45
| 24.24
| 24.4
| ###
| 67,034,273
| ###
| ###
| 10.7 |
2023-Nov-23 Thu
| 24.21
| ###
| 24.21
| ###
| 4,535,349
| 110,208,980
| ###
| ###
| ### |
2023-Nov-22 Wed
| 24.2
| 24.47
| ###
| ###
| ###
| 140,374,226
| 0.6
| 78.1
| 10.7 |
2023-Nov-21 Tue
| ###
| 24.4
| ###
| 24.29
| ###
| 126,420,545
| -0.1
| ###
| ### |
2023-Nov-20 Mon
| ###
| ###
| ###
| 24.25
| ###
| 173,096,840
| ###
| 78.5
| 10.7 |
2023-Nov-17 Fri
| 24.26
| 24.29
| ###
| ###
| ###
| ###
| -0.8
| 28.3
| ### |
2023-Nov-16 Thu
| 24.24
| ###
| ###
| ###
| 10,278,846
| 249,210,621
| ###
| ###
| ### |
2023-Nov-15 Wed
| 25
| ###
| 24.89
| ###
| ###
| 284,510,250
| 0.0
| 66.8
| 11.0 |
2023-Nov-14 Tue
| 24.8
| ###
| ###
| 24.76
| ###
| 298,607,970
| ###
| 28.7
| 10.9 |
2023-Nov-13 Mon
| 24.75
| 24.87
| 24.46
| 24.7
| 16,125,227
| 397,728,723
| ###
| 44.8
| ### |
2023-Nov-10 Fri
| 25.71
| 25.73
| 25.47
| 25.47
| 6,727,579
| 172,226,022
| ###
| 28.5
| ### |
2023-Nov-09 Thu
| 25.82
| ###
| ###
| 25.81
| ###
| 199,801,121
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| 25.76
| 25.47
| 25.56
| ###
| 115,354,847
| -0.4
| 30.1
| ### |
2023-Nov-07 Tue
| 25.87
| 25.89
| ###
| 25.47
| 5,142,223
| ###
| -1.5
| ###
| ### |
2023-Nov-06 Mon
| ###
| 26
| ###
| 25.74
| 6,055,444
| ###
| 0.4
| ###
| ### |
2023-Nov-03 Fri
| 25.73
| 25.75
| 25.56
| ###
| 5,813,929
| 149,156,348
| ###
| 26.7
| 11.3 |
2023-Nov-02 Thu
| 25.27
| 25.54
| 25.23
| ###
| 7,595,387
| ###
| ###
| 65.5
| ### |
2023-Nov-01 Wed
| 24.83
| 24.89
| ###
| 24.87
| ###
| 152,873,051
| ###
| 68.9
| 11.0 |
2023-Oct-31 Tue
| 24.79
| 24.86
| ###
| 24.71
| ###
| ###
| -0.3
| ###
| 10.9 |
2023-Oct-30 Mon
| ###
| ###
| ###
| 24.55
| ###
| ###
| -0.3
| ###
| ### |
2023-Oct-27 Fri
| ###
| 24.985
| 24.83
| 24.85
| 4,059,155
| ###
| ###
| ###
| 10.9 |
2023-Oct-26 Thu
| ###
| 24.84
| 24.57
| 24.79
| 6,270,849
| 154,921,324
| 0.4
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| 24.78
| 24.85
| ###
| 186,578,085
| ###
| 23.0
| 10.9 |
2023-Oct-24 Tue
| ###
| 25.45
| ###
| ###
| 5,315,177
| 134,473,978
| -0.6
| 29.8
| 11.1 |
2023-Oct-23 Mon
| ###
| 25.25
| ###
| 25.22
| 2,767,328
| 69,625,972
| ###
| ###
| ### |
2023-Oct-20 Fri
| 25.43
| 25.45
| ###
| 25.27
| ###
| ###
| -0.6
| 30.2
| 11.1 |
2023-Oct-19 Thu
| 25.52
| 25.73
| ###
| ###
| ###
| 191,860,976
| ###
| ###
| ### |
2023-Oct-18 Wed
| 25.8
| ###
| ###
| 25.82
| ###
| 127,849,087
| 0.1
| ###
| 11.4 |
2023-Oct-17 Tue
| ###
| ###
| ###
| 25.76
| 3,907,724
| ###
| -0.7
| 33.4
| 11.3 |
2023-Oct-16 Mon
| 25.59
| ###
| 25.5
| 25.55
| 2,843,045
| ###
| -0.2
| 45.9
| 11.3 |
2023-Oct-13 Fri
| ###
| 25.8
| 25.58
| 25.71
| ###
| ###
| 0.3
| ###
| 11.3 |
2023-Oct-12 Thu
| 25.81
| 26.075
| 25.71
| 25.86
| ###
| 179,621,684
| ###
| ###
| 11.4 |
2023-Oct-11 Wed
| ###
| 25.73
| ###
| ###
| ###
| 118,398,955
| ###
| ###
| ### |
2023-Oct-10 Tue
| 25.51
| 25.76
| 25.45
| 25.57
| 6,896,041
| 176,573,129
| ###
| 64.5
| 11.3 |
2023-Oct-09 Mon
| ###
| 25.58
| 25.26
| 25.43
| ###
| ###
| ###
| ###
| 11.2 |
2023-Oct-06 Fri
| 25.22
| 25.49
| ###
| ###
| 3,779,583
| 95,699,041
| ###
| 74.9
| 11.2 |
2023-Oct-05 Thu
| 24.89
| 25.21
| 24.83
| ###
| 5,820,577
| ###
| ###
| 74.7
| 11.1 |
2023-Oct-04 Wed
| ###
| 25.29
| 24.85
| ###
| ###
| ###
| ###
| 37.6
| 11.0 |
2023-Oct-03 Tue
| ###
| 25.48
| ###
| 25.41
| 6,499,823
| 163,763,040
| 1.1
| ###
| ### |
2023-Oct-02 Mon
| 25.55
| 25.59
| ###
| 25.49
| 3,812,740
| 97,091,424
| ###
| 34.2
| ### |
2023-Sep-29 Fri
| ###
| 25.78
| 25.46
| ###
| 7,360,847
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| 25.4
| ###
| 25.26
| 25.48
| ###
| ###
| ###
| ###
| 11.2 |
2023-Sep-27 Wed
| ###
| ###
| ###
| 25.2
| 5,791,973
| 145,870,840
| 0.7
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for ANZ    Bottom |
Basic Prices for ANZ
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 19:09:20 thru 2024-03-19 19:09:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|