ANZAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 26, 2024	36.94	36.94	36.94	36.94	36.94	0.11%
Dec 24, 2024	36.90	36.90	36.90	36.90	36.90	0.65%
Dec 23, 2024	36.66	36.66	36.66	36.66	36.66	-0.30%
Dec 20, 2024	36.77	36.77	36.77	36.77	36.77	0.99%
Dec 19, 2024	36.41	36.41	36.41	36.41	36.41	-1.35%
Dec 18, 2024	36.91	36.91	36.91	36.91	36.57	-2.66%
Dec 17, 2024	37.92	37.92	37.92	37.92	37.57	-0.55%
Dec 16, 2024	38.13	38.13	38.13	38.13	37.78	0.55%
Dec 13, 2024	37.92	37.92	37.92	37.92	37.57	-0.13%
Dec 12, 2024	37.97	37.97	37.97	37.97	37.62	-0.26%
Dec 11, 2024	38.07	38.07	38.07	38.07	37.72	0.74%
Dec 10, 2024	37.79	37.79	37.79	37.79	37.44	-0.92%
Dec 9, 2024	38.14	38.14	38.14	38.14	37.78	-1.24%
Dec 6, 2024	38.62	38.62	38.62	38.62	38.26	0.63%
Dec 5, 2024	38.38	38.38	38.38	38.38	38.02	-0.16%
Dec 4, 2024	38.44	38.44	38.44	38.44	38.08	0.71%
Dec 3, 2024	38.17	38.17	38.17	38.17	37.81	-
Dec 2, 2024	38.17	38.17	38.17	38.17	37.81	-0.44%
Nov 29, 2024	38.34	38.34	38.34	38.34	37.98	0.37%
Nov 27, 2024	38.20	38.20	38.20	38.20	37.84	0.32%
Nov 26, 2024	38.08	38.08	38.08	38.08	37.73	-0.05%
Nov 25, 2024	38.10	38.10	38.10	38.10	37.75	0.71%
Nov 22, 2024	37.83	37.83	37.83	37.83	37.48	0.88%
Nov 21, 2024	37.50	37.50	37.50	37.50	37.15	0.78%
Nov 20, 2024	37.21	37.21	37.21	37.21	36.86	0.40%
Nov 19, 2024	37.06	37.06	37.06	37.06	36.72	1.20%
Nov 18, 2024	36.62	36.62	36.62	36.62	36.28	0.66%
Nov 15, 2024	36.38	36.38	36.38	36.38	36.04	-0.14%
Nov 14, 2024	36.43	36.43	36.43	36.43	36.09	-0.90%
Nov 13, 2024	36.76	36.76	36.76	36.76	36.42	-0.38%
Nov 12, 2024	36.90	36.90	36.90	36.90	36.56	-0.43%
Nov 11, 2024	37.06	37.06	37.06	37.06	36.72	1.12%
Nov 8, 2024	36.65	36.65	36.65	36.65	36.31	0.88%
Nov 7, 2024	36.33	36.33	36.33	36.33	35.99	0.69%
Nov 6, 2024	36.08	36.08	36.08	36.08	35.74	1.41%
Nov 5, 2024	35.58	35.58	35.58	35.58	35.25	1.02%
Nov 4, 2024	35.22	35.22	35.22	35.22	34.89	0.23%
Nov 1, 2024	35.14	35.14	35.14	35.14	34.81	-
Oct 31, 2024	35.14	35.14	35.14	35.14	34.81	-0.85%
Oct 30, 2024	35.44	35.44	35.44	35.44	35.11	-0.11%
Oct 29, 2024	35.48	35.48	35.48	35.48	35.15	-0.06%
Oct 28, 2024	35.50	35.50	35.50	35.50	35.17	0.65%
Oct 25, 2024	35.27	35.27	35.27	35.27	34.94	-0.11%
Oct 24, 2024	35.31	35.31	35.31	35.31	34.98	0.28%
Oct 23, 2024	35.21	35.21	35.21	35.21	34.88	-0.68%
Oct 22, 2024	35.45	35.45	35.45	35.45	35.12	0.03%
Oct 21, 2024	35.44	35.44	35.44	35.44	35.11	-0.39%
Oct 18, 2024	35.58	35.58	35.58	35.58	35.25	0.34%
Oct 17, 2024	35.46	35.46	35.46	35.46	35.13	-0.34%
Oct 16, 2024	35.58	35.58	35.58	35.58	35.25	0.59%
Oct 15, 2024	35.37	35.37	35.37	35.37	35.04	-0.34%
Oct 14, 2024	35.49	35.49	35.49	35.49	35.16	0.28%
Oct 11, 2024	35.39	35.39	35.39	35.39	35.06	1.26%
Oct 10, 2024	34.95	34.95	34.95	34.95	34.62	-0.09%
Oct 9, 2024	34.98	34.98	34.98	34.98	34.65	0.23%
Oct 8, 2024	34.90	34.90	34.90	34.90	34.58	0.32%
Oct 7, 2024	34.79	34.79	34.79	34.79	34.47	-0.54%
Oct 4, 2024	34.98	34.98	34.98	34.98	34.65	0.69%
Oct 3, 2024	34.74	34.74	34.74	34.74	34.42	-0.23%
Oct 2, 2024	34.82	34.82	34.82	34.82	34.50	0.17%
Oct 1, 2024	34.76	34.76	34.76	34.76	34.44	-0.66%
Sep 30, 2024	34.99	34.99	34.99	34.99	34.66	-0.06%
Sep 27, 2024	35.01	35.01	35.01	35.01	34.68	0.23%
Sep 26, 2024	34.93	34.93	34.93	34.93	34.60	0.55%
Sep 25, 2024	34.74	34.74	34.74	34.74	34.42	-0.34%
Sep 24, 2024	34.86	34.86	34.86	34.86	34.54	0.20%
Sep 23, 2024	34.79	34.79	34.79	34.79	34.47	0.12%
Sep 20, 2024	34.75	34.75	34.75	34.75	34.43	-0.06%
Sep 19, 2024	34.77	34.77	34.77	34.77	34.45	0.61%
Sep 18, 2024	34.56	34.56	34.56	34.56	34.10	0.03%
Sep 17, 2024	34.55	34.55	34.55	34.55	34.09	0.09%
Sep 16, 2024	34.52	34.52	34.52	34.52	34.06	0.20%
Sep 13, 2024	34.45	34.45	34.45	34.45	33.99	0.85%
Sep 12, 2024	34.16	34.16	34.16	34.16	33.70	0.50%
Sep 11, 2024	33.99	33.99	33.99	33.99	33.54	0.62%
Sep 10, 2024	33.78	33.78	33.78	33.78	33.33	0.15%
Sep 9, 2024	33.73	33.73	33.73	33.73	33.28	0.57%
Sep 6, 2024	33.54	33.54	33.54	33.54	33.09	-0.95%
Sep 5, 2024	33.86	33.86	33.86	33.86	33.41	-0.15%
Sep 4, 2024	33.91	33.91	33.91	33.91	33.46	-0.03%
Sep 3, 2024	33.92	33.92	33.92	33.92	33.47	-1.40%
Aug 30, 2024	34.40	34.40	34.40	34.40	33.94	0.26%
Aug 29, 2024	34.31	34.31	34.31	34.31	33.85	0.15%
Aug 28, 2024	34.26	34.26	34.26	34.26	33.80	-0.38%
Aug 27, 2024	34.39	34.39	34.39	34.39	33.93	0.26%
Aug 26, 2024	34.30	34.30	34.30	34.30	33.84	-0.29%
Aug 23, 2024	34.40	34.40	34.40	34.40	33.94	1.12%
Aug 22, 2024	34.02	34.02	34.02	34.02	33.57	-0.38%
Aug 21, 2024	34.15	34.15	34.15	34.15	33.69	0.53%
Aug 20, 2024	33.97	33.97	33.97	33.97	33.52	-0.26%
Aug 19, 2024	34.06	34.06	34.06	34.06	33.61	0.62%
Aug 16, 2024	33.85	33.85	33.85	33.85	33.40	0.12%
Aug 15, 2024	33.81	33.81	33.81	33.81	33.36	0.90%
Aug 14, 2024	33.51	33.51	33.51	33.51	33.06	0.09%
Aug 13, 2024	33.48	33.48	33.48	33.48	33.03	0.75%
Aug 12, 2024	33.23	33.23	33.23	33.23	32.79	-0.18%
Aug 9, 2024	33.29	33.29	33.29	33.29	32.85	0.21%
Aug 8, 2024	33.22	33.22	33.22	33.22	32.78	1.56%
Aug 7, 2024	32.71	32.71	32.71	32.71	32.27	-0.49%
Aug 6, 2024	32.87	32.87	32.87	32.87	32.43	0.74%