Australia and New Zealand Banking Group Limited - Price History
Stock symbol ANZBY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ANZBY (Australia and New Zealand Banking Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.05 | $16.05 |
| May 2023 | $16.05 | $16.05 |
| April 2023 | $16.05 | $16.05 |
| March 2023 | $16.05 | $16.05 |
| February 2023 | $16.05 | $16.05 |
| January 2023 | $17.68 | $17.68 |
| December 2022 | $16.05 | $16.05 |
| November 2022 | $16.92 | $16.92 |
| October 2022 | $15.91 | $16.41 |
| September 2022 | $14.35 | $14.80 |
| August 2022 | $15.17 | $15.65 |
| July 2022 | $15.63 | $16.25 |
| June 2022 | $14.59 | $15.16 |
| May 2022 | $17.23 | $17.91 |
| April 2022 | $17.80 | $19 |
| March 2022 | $19.23 | $20.53 |
| February 2022 | $17.84 | $19.05 |
| January 2022 | $17.71 | $18.91 |
| December 2021 | $18.83 | $20.10 |
| November 2021 | $17.74 | $18.94 |
| October 2021 | $19.51 | $21.35 |
| September 2021 | $18.39 | $20.12 |
| August 2021 | $18.52 | $20.26 |
| July 2021 | $18.66 | $20.42 |
| June 2021 | $19.24 | $21.05 |
| May 2021 | $20.40 | $22.32 |
| April 2021 | $19.69 | $22.08 |
| March 2021 | $19.14 | $21.46 |
| February 2021 | $18.18 | $20.38 |
| January 2021 | $16.08 | $18.03 |
| December 2020 | $15.61 | $17.50 |
| November 2020 | $14.80 | $16.60 |
| October 2020 | $11.68 | $13.34 |
| September 2020 | $10.91 | $12.46 |
| August 2020 | $11.77 | $13.45 |
| July 2020 | $11.04 | $12.78 |
| June 2020 | $11.13 | $12.88 |
| May 2020 | $10.23 | $11.84 |
| April 2020 | $9.42 | $10.90 |
| March 2020 | $9.03 | $10.45 |
| February 2020 | $13.84 | $16.02 |
| January 2020 | $14.69 | $17 |
| December 2019 | $14.88 | $17.23 |
| November 2019 | $14.51 | $16.80 |
| October 2019 | $15.44 | $18.43 |
| September 2019 | $16.09 | $19.21 |
| August 2019 | $15.03 | $17.95 |
| July 2019 | $15.96 | $19.05 |
| June 2019 | $16.62 | $19.84 |
| May 2019 | $16.18 | $19.32 |
| April 2019 | $15.62 | $19.21 |
| March 2019 | $15.06 | $18.52 |
| February 2019 | $16.18 | $19.90 |
| January 2019 | $14.78 | $18.18 |
| December 2018 | $13.87 | $17.05 |
| November 2018 | $16.06 | $19.75 |
| October 2018 | $14.52 | $18.40 |
| September 2018 | $15.94 | $20.19 |
| August 2018 | $16.76 | $21.24 |
| July 2018 | $17.15 | $21.73 |
| June 2018 | $16.57 | $21 |
| May 2018 | $16.28 | $20.62 |
| April 2018 | $15.53 | $20.23 |
| March 2018 | $16.02 | $20.88 |
| February 2018 | $17.21 | $22.42 |
| January 2018 | $17.70 | $23.06 |
| December 2017 | $17.15 | $22.34 |
| November 2017 | $16.56 | $21.57 |
| October 2017 | $17.20 | $23.01 |
| September 2017 | $17.46 | $23.36 |
| August 2017 | $17.53 | $23.45 |
| July 2017 | $17.74 | $23.74 |
| June 2017 | $16.59 | $22.19 |
| May 2017 | $15.49 | $20.72 |
| April 2017 | $17.83 | $24.52 |
| March 2017 | $17.64 | $24.26 |
| February 2017 | $17.20 | $23.65 |
| January 2017 | $16.09 | $22.13 |
| December 2016 | $15.88 | $21.84 |
| November 2016 | $15.32 | $21.07 |
| October 2016 | $14.89 | $21.07 |
| September 2016 | $15.02 | $21.25 |
| August 2016 | $14.20 | $20.09 |
| July 2016 | $13.87 | $19.62 |
| June 2016 | $12.79 | $18.09 |
| May 2016 | $12.92 | $18.27 |
| April 2016 | $12.59 | $18.39 |
| March 2016 | $12.25 | $17.91 |
| February 2016 | $10.97 | $16.03 |
| January 2016 | $11.89 | $17.37 |
| December 2015 | $13.84 | $20.22 |
| November 2015 | $13.49 | $19.71 |
| October 2015 | $12.91 | $19.56 |
| September 2015 | $12.57 | $19.05 |
| August 2015 | $13.01 | $19.72 |
| July 2015 | $15.71 | $23.80 |
| June 2015 | $16.34 | $24.76 |
| May 2015 | $16.74 | $25.36 |
| April 2015 | $17.17 | $26.68 |
| March 2015 | $17.89 | $27.79 |
| February 2015 | $17.76 | $27.60 |
| January 2015 | $16.44 | $25.55 |
| December 2014 | $16.73 | $26 |
| November 2014 | $17.47 | $27.15 |
| October 2014 | $18.50 | $29.52 |
| September 2014 | $16.96 | $27.07 |
| August 2014 | $19.48 | $31.09 |
| July 2014 | $19.58 | $31.25 |
| June 2014 | $19.70 | $31.45 |
| May 2014 | $19.55 | $31.21 |
| April 2014 | $19.61 | $32.08 |
| March 2014 | $18.68 | $30.55 |
| February 2014 | $17.62 | $28.83 |
| January 2014 | $16.09 | $26.32 |
| December 2013 | $17.64 | $28.85 |
| November 2013 | $17.75 | $29.03 |
| October 2013 | $19.09 | $32.06 |
| September 2013 | $17.03 | $28.59 |
| August 2013 | $15.58 | $26.16 |
| July 2013 | $15.99 | $26.85 |
| June 2013 | $15.56 | $26.12 |
| May 2013 | $15.60 | $26.19 |
| April 2013 | $19.26 | $33.11 |
| March 2013 | $17.43 | $29.97 |
| February 2013 | $17.04 | $29.30 |
| January 2013 | $16.17 | $27.80 |
| December 2012 | $15.33 | $26.36 |
| November 2012 | $14.84 | $25.51 |
| October 2012 | $14.84 | $26.33 |
| September 2012 | $14.48 | $25.69 |
| August 2012 | $14.50 | $25.74 |
| July 2012 | $13.86 | $24.60 |
| June 2012 | $12.75 | $22.63 |
| May 2012 | $11.47 | $20.35 |
| April 2012 | $13.57 | $24.80 |
| March 2012 | $13.33 | $24.36 |
| February 2012 | $12.79 | $23.38 |
| January 2012 | $12.44 | $22.74 |
| December 2011 | $11.39 | $20.82 |
| November 2011 | $11.49 | $21 |
| October 2011 | $11.87 | $22.46 |
| September 2011 | $9.82 | $18.58 |
| August 2011 | $11.58 | $21.91 |
| July 2011 | $12.07 | $22.85 |
| June 2011 | $12.52 | $23.70 |
| May 2011 | $12.45 | $23.57 |
| April 2011 | $13.65 | $26.58 |
| March 2011 | $12.71 | $24.75 |
| February 2011 | $12.68 | $24.70 |
| January 2011 | $12.22 | $23.80 |
| December 2010 | $12.35 | $24.04 |
| November 2010 | $11.26 | $21.92 |
| October 2010 | $12.20 | $24.45 |
| September 2010 | $11.45 | $22.94 |
| August 2010 | $10.09 | $20.22 |
| July 2010 | $10.48 | $21 |
| June 2010 | $8.98 | $18 |
| May 2010 | $9.52 | $19.07 |
| April 2010 | $10.84 | $22.19 |
| March 2010 | $11.30 | $23.14 |
| February 2010 | $10.12 | $20.72 |
| January 2010 | $9.37 | $19.19 |
| December 2009 | $10.01 | $20.50 |
| November 2009 | $9.89 | $20.25 |
| October 2009 | $9.56 | $20.04 |
| September 2009 | $10.22 | $21.43 |
| August 2009 | $8.54 | $17.91 |
| July 2009 | $7.43 | $15.58 |
| June 2009 | $6.29 | $13.20 |
| May 2009 | $6.04 | $12.67 |
| April 2009 | $5.32 | $11.48 |
| March 2009 | $5.14 | $11.10 |
| February 2009 | $3.93 | $8.49 |
| January 2009 | $3.84 | $8.29 |
| December 2008 | $4.96 | $10.70 |
| November 2008 | $4.57 | $9.86 |
| October 2008 | $5.12 | $11.51 |
| September 2008 | $6.90 | $15.50 |
| August 2008 | $6.35 | $14.27 |
| July 2008 | $6.65 | $14.95 |
| June 2008 | $7.64 | $17.17 |
| May 2008 | $9.24 | $20.75 |
| April 2008 | $8.68 | $19.50 |
| March 2008 | $9.30 | $20.88 |
| February 2008 | $9.48 | $21.29 |
| January 2008 | $10.59 | $23.80 |
| December 2007 | $10.69 | $24.02 |
| November 2007 | $11.28 | $25.35 |
| October 2007 | $12.28 | $28.29 |
| September 2007 | $11.35 | $26.15 |
| August 2007 | $10.42 | $24 |
| July 2007 | $10.46 | $24.10 |
| June 2007 | $10.69 | $24.63 |
| May 2007 | $10.41 | $23.98 |
| April 2007 | $10.77 | $25.33 |
| March 2007 | $10.22 | $24.05 |
| February 2007 | $9.87 | $23.21 |
| January 2007 | $9.67 | $22.75 |
| December 2006 | $9.49 | $22.31 |
| November 2006 | $9.57 | $22.52 |
| October 2006 | $9.27 | $22.33 |
| September 2006 | $8.30 | $19.99 |
| August 2006 | $8.64 | $20.81 |
| July 2006 | $8.01 | $19.30 |
| June 2006 | $8.24 | $19.85 |
| May 2006 | $8.35 | $20.11 |
| April 2006 | $8.65 | $21.24 |
| March 2006 | $7.73 | $18.98 |
| February 2006 | $7.75 | $19.05 |
| January 2006 | $7.77 | $19.09 |
| December 2005 | $7.17 | $17.61 |
| November 2005 | $7.17 | $17.61 |
| October 2005 | $7.03 | $17.71 |
| September 2005 | $7.28 | $18.34 |
| August 2005 | $6.64 | $16.74 |
| July 2005 | $6.46 | $16.27 |
| June 2005 | $6.56 | $16.54 |
| May 2005 | $6.46 | $16.27 |
| April 2005 | $6.54 | $16.87 |
| March 2005 | $6.18 | $15.94 |
| February 2005 | $6.58 | $16.98 |
| January 2005 | $6.21 | $16.03 |
| December 2004 | $6.27 | $16.18 |
| November 2004 | $6.02 | $15.54 |
| October 2004 | $5.79 | $15.34 |
| September 2004 | $5.22 | $13.82 |
| August 2004 | $4.91 | $13.01 |
| July 2004 | $4.78 | $12.67 |
| June 2004 | $4.83 | $12.80 |
| May 2004 | $4.88 | $12.93 |
| April 2004 | $4.97 | $13.51 |
| March 2004 | $5.32 | $14.46 |
| February 2004 | $5.13 | $13.95 |
| January 2004 | $4.95 | $13.47 |
| December 2003 | $4.91 | $13.37 |
| November 2003 | $4.49 | $12.22 |
| October 2003 | $4.70 | $13.16 |
| September 2003 | $4.35 | $12.17 |
| August 2003 | $4.07 | $11.40 |
| July 2003 | $4.28 | $11.97 |
| June 2003 | $4.46 | $12.48 |
| May 2003 | $4.32 | $12.10 |
| April 2003 | $4.08 | $11.67 |
| March 2003 | $3.77 | $10.79 |
| February 2003 | $3.50 | $10.02 |
| January 2003 | $3.53 | $10.10 |
| December 2002 | $3.42 | $9.79 |
| November 2002 | $3.65 | $10.44 |
| October 2002 | $3.62 | $10.63 |
| September 2002 | $3.28 | $9.62 |
| August 2002 | $3.55 | $10.42 |
| July 2002 | $3.33 | $9.77 |
| June 2002 | $3.70 | $10.85 |
| May 2002 | $3.76 | $11.05 |
| April 2002 | $3.44 | $10.30 |
| March 2002 | $3.17 | $9.48 |
| February 2002 | $3.18 | $9.52 |
| January 2002 | $3 | $8.98 |
| December 2001 | $3.05 | $9.14 |
| November 2001 | $2.95 | $8.83 |
| October 2001 | $2.92 | $8.94 |
| September 2001 | $2.57 | $7.87 |
| August 2001 | $2.91 | $8.90 |
| July 2001 | $2.63 | $8.05 |
| June 2001 | $2.78 | $8.51 |
| May 2001 | $2.54 | $7.78 |
| April 2001 | $2.28 | $7.15 |
| March 2001 | $2.14 | $6.72 |
| February 2001 | $2.58 | $8.08 |
| January 2001 | $2.62 | $8.20 |
| December 2000 | $2.55 | $8 |
| November 2000 | $2.49 | $7.80 |
| October 2000 | $2.31 | $7.41 |
| September 2000 | $2.24 | $7.20 |
| August 2000 | $2.34 | $7.51 |
| July 2000 | $2.35 | $7.55 |
| June 2000 | $2.37 | $7.61 |
| May 2000 | $2.16 | $6.95 |
| April 2000 | $2.13 | $7.03 |
| March 2000 | $1.91 | $6.30 |
| February 2000 | $1.88 | $6.20 |
| January 2000 | $2.05 | $6.76 |
| December 1999 | $2.17 | $7.16 |
| November 1999 | $2.17 | $7.15 |
| October 1999 | $1.97 | $6.66 |
| September 1999 | $2 | $6.78 |
| August 1999 | $1.94 | $6.56 |
| July 1999 | $2.08 | $7.05 |
| June 1999 | $2.19 | $7.43 |
| May 1999 | $2.11 | $7.32 |
| April 1999 | $2.27 | $7.88 |
| March 1999 | $2.08 | $7.21 |
| February 1999 | $1.85 | $6.43 |
| January 1999 | $1.90 | $6.59 |
| December 1998 | $1.88 | $6.50 |
| November 1998 | $1.91 | $6.61 |
| October 1998 | $1.60 | $5.70 |
| September 1998 | $1.49 | $5.31 |
| August 1998 | $1.37 | $4.89 |
| July 1998 | $1.83 | $6.51 |
| June 1998 | $1.92 | $6.84 |
| May 1998 | $1.94 | $7.06 |
| April 1998 | $1.98 | $7.20 |
| March 1998 | $1.87 | $6.79 |
| February 1998 | $1.90 | $6.91 |
| January 1998 | $1.86 | $6.76 |
| December 1997 | $1.82 | $6.61 |
| November 1997 | $1.82 | $6.80 |
| October 1997 | $1.87 | $6.97 |
| September 1997 | $2.18 | $8.12 |
| August 1997 | $1.95 | $7.26 |
| July 1997 | $2.17 | $8.09 |
| June 1997 | $1.98 | $7.38 |
| May 1997 | $1.84 | $6.85 |
| April 1997 | $1.72 | $6.40 |
| March 1997 | $1.66 | $6.20 |
| February 1997 | $1.66 | $6.18 |
| January 1997 | $1.64 | $6.12 |
| December 1996 | $1.67 | $6.22 |
| November 1996 | $1.70 | $6.53 |
| October 1996 | $1.53 | $5.88 |
| September 1996 | $1.50 | $5.78 |
| August 1996 | $1.37 | $5.25 |
| July 1996 | $1.29 | $4.95 |
| June 1996 | $1.23 | $4.72 |
| May 1996 | $1.21 | $4.80 |
| April 1996 | $1.21 | $4.80 |
| March 1996 | $1.21 | $4.78 |
| February 1996 | $1.24 | $4.90 |
| January 1996 | $1.29 | $5.10 |
| December 1995 | $1.17 | $4.65 |
| November 1995 | $1.09 | $4.45 |
| October 1995 | $1.03 | $4.20 |
| September 1995 | $1.04 | $4.22 |
| August 1995 | $0.97 | $3.97 |
| July 1995 | $0.89 | $3.65 |
| June 1995 | $0.89 | $3.62 |
| May 1995 | $0.86 | $3.60 |
| April 1995 | $0.88 | $3.70 |
| March 1995 | $0.83 | $3.47 |
| February 1995 | $0.84 | $3.55 |
| January 1995 | $0.77 | $3.22 |
| December 1994 | $0.76 | $3.20 |
| November 1994 | $0.68 | $3.10 |
| October 1994 | $0.60 | $2.78 |
| September 1994 | $0.64 | $2.95 |
| August 1994 | $0.64 | $2.95 |
| July 1994 | $0.68 | $3.12 |
| June 1994 | $0.65 | $2.97 |
| May 1994 | $0.68 | $3.20 |
ANZBY
Price: $16.05
52 week price:
Dividend Yield: 8.63%
5-year range yield:
Forward Dividend Yield: 6.85%
Payout Ratio: 50.26%
Payout Ratio Range:
Dividend Per Share: 1.10 USD
Earnings Per Share: 1.99 USD
P/E Ratio: 10.81
Exchange: PNK
Sector: Financial Services
Industry: Banks - Diversified
Volume: 26245
Market Capitalization: 50.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 30
DGR3: 9.60%
DGR5: 4.92%
DGR10: 2.16%
DGR20: 19.61%