ANZ Group Holdings Limited (ANZ.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 01:43PM NZST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 31.00 | 31.04 | 30.90 | 30.97 | 30.97 | 4,012 |
| 17 Apr 2024 | 30.96 | 31.10 | 30.85 | 31.00 | 31.00 | 18,535 |
| 16 Apr 2024 | 31.51 | 31.51 | 30.83 | 30.89 | 30.89 | 8,602 |
| 15 Apr 2024 | 31.79 | 31.80 | 31.36 | 31.51 | 31.51 | 15,388 |
| 12 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 11 Apr 2024 | 31.99 | 31.99 | 31.55 | 31.90 | 31.90 | 14,589 |
| 10 Apr 2024 | 31.90 | 32.20 | 31.90 | 32.00 | 32.00 | 15,565 |
| 09 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 08 Apr 2024 | 31.79 | 32.03 | 31.72 | 31.91 | 31.91 | 14,112 |
| 05 Apr 2024 | 31.26 | 31.82 | 31.23 | 31.81 | 31.81 | 12,365 |
| 04 Apr 2024 | 31.80 | 32.00 | 31.22 | 31.22 | 31.22 | 10,270 |
| 03 Apr 2024 | 31.80 | 32.00 | 31.39 | 31.71 | 31.71 | 14,109 |
| 02 Apr 2024 | 31.79 | 32.14 | 31.50 | 31.88 | 31.88 | 29,056 |
| 28 Mar 2024 | 31.52 | 31.99 | 31.52 | 31.90 | 31.90 | 23,348 |
| 27 Mar 2024 | 31.64 | 31.95 | 31.20 | 31.20 | 31.20 | 22,154 |
| 26 Mar 2024 | 31.78 | 31.79 | 31.30 | 31.57 | 31.57 | 12,140 |
| 25 Mar 2024 | 30.64 | 31.85 | 30.64 | 31.79 | 31.79 | 32,055 |
| 22 Mar 2024 | 31.50 | 31.70 | 30.57 | 30.57 | 30.57 | 11,223 |
| 21 Mar 2024 | 31.05 | 31.50 | 31.04 | 31.35 | 31.35 | 23,490 |
| 20 Mar 2024 | 30.75 | 31.40 | 30.75 | 30.75 | 30.75 | 12,722 |
| 19 Mar 2024 | 30.61 | 31.20 | 30.57 | 30.57 | 30.57 | 7,469 |
| 18 Mar 2024 | 30.60 | 30.97 | 30.60 | 30.61 | 30.61 | 11,061 |
| 15 Mar 2024 | 30.33 | 30.72 | 30.08 | 30.72 | 30.72 | 25,120 |
| 14 Mar 2024 | 31.80 | 31.90 | 30.05 | 30.05 | 30.05 | 8,860 |
| 13 Mar 2024 | 31.20 | 32.00 | 31.20 | 31.80 | 31.80 | 39,878 |
| 12 Mar 2024 | 31.10 | 31.80 | 31.00 | 31.42 | 31.42 | 8,411 |
| 11 Mar 2024 | 31.74 | 31.80 | 31.32 | 31.32 | 31.32 | 15,825 |
| 08 Mar 2024 | 31.30 | 31.98 | 31.24 | 31.95 | 31.95 | 22,962 |
| 07 Mar 2024 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | 35,468 |
| 06 Mar 2024 | 30.74 | 30.90 | 30.68 | 30.88 | 30.88 | 24,993 |
| 05 Mar 2024 | 30.88 | 30.88 | 30.58 | 30.77 | 30.77 | 16,324 |
| 04 Mar 2024 | 30.55 | 30.90 | 30.55 | 30.88 | 30.88 | 44,314 |
| 01 Mar 2024 | 30.48 | 30.54 | 30.19 | 30.54 | 30.54 | 44,470 |
| 29 Feb 2024 | 30.30 | 30.45 | 30.11 | 30.45 | 30.45 | 20,406 |
| 28 Feb 2024 | 30.11 | 30.45 | 30.00 | 30.30 | 30.30 | 50,022 |
| 27 Feb 2024 | 29.80 | 30.23 | 29.70 | 30.15 | 30.15 | 36,420 |
| 26 Feb 2024 | 30.10 | 30.14 | 29.92 | 30.03 | 30.03 | 31,765 |
| 23 Feb 2024 | 29.60 | 29.97 | 29.60 | 29.90 | 29.90 | 4,843 |
| 22 Feb 2024 | 29.88 | 29.88 | 29.46 | 29.60 | 29.60 | 14,892 |
| 21 Feb 2024 | 29.50 | 30.03 | 29.34 | 29.89 | 29.89 | 14,170 |
| 20 Feb 2024 | 30.01 | 30.31 | 29.15 | 29.49 | 29.49 | 4,767 |
| 19 Feb 2024 | 29.81 | 30.38 | 29.81 | 30.00 | 30.00 | 12,676 |
| 16 Feb 2024 | 29.85 | 30.36 | 29.85 | 30.20 | 30.20 | 55,235 |
| 15 Feb 2024 | 29.69 | 30.00 | 29.61 | 30.00 | 30.00 | 17,790 |
| 14 Feb 2024 | 29.79 | 29.79 | 29.44 | 29.78 | 29.78 | 9,690 |
| 13 Feb 2024 | 29.50 | 30.30 | 29.50 | 30.13 | 30.13 | 168,224 |
| 12 Feb 2024 | 28.66 | 29.90 | 28.66 | 29.60 | 29.60 | 54,846 |
| 09 Feb 2024 | 29.45 | 29.45 | 28.66 | 28.66 | 28.66 | 5,777 |
| 08 Feb 2024 | 28.35 | 29.50 | 28.35 | 29.46 | 29.46 | 28,517 |
| 07 Feb 2024 | 28.92 | 29.50 | 28.35 | 28.35 | 28.35 | 21,465 |
| 05 Feb 2024 | 28.80 | 29.10 | 28.80 | 28.92 | 28.92 | 17,867 |
| 02 Feb 2024 | 28.95 | 29.16 | 28.83 | 29.07 | 29.07 | 18,246 |
| 01 Feb 2024 | 28.50 | 29.09 | 28.50 | 28.82 | 28.82 | 10,678 |
| 31 Jan 2024 | 28.68 | 29.14 | 28.57 | 29.08 | 29.08 | 23,046 |
| 30 Jan 2024 | 28.80 | 29.05 | 28.80 | 28.80 | 28.80 | 14,143 |
| 29 Jan 2024 | 28.66 | 29.03 | 28.60 | 28.90 | 28.90 | 21,474 |
| 26 Jan 2024 | 28.80 | 28.80 | 28.58 | 28.68 | 28.68 | 752 |
| 25 Jan 2024 | 28.57 | 28.80 | 28.52 | 28.80 | 28.80 | 4,045 |
| 24 Jan 2024 | 28.84 | 28.85 | 28.56 | 28.85 | 28.85 | 4,234 |
| 23 Jan 2024 | 28.28 | 28.90 | 28.28 | 28.85 | 28.85 | 50,203 |
| 22 Jan 2024 | 28.00 | 28.60 | 28.00 | 28.45 | 28.45 | 64,728 |
| 19 Jan 2024 | 27.80 | 28.09 | 27.64 | 28.00 | 28.00 | 30,392 |
| 18 Jan 2024 | 27.62 | 27.80 | 27.35 | 27.80 | 27.80 | 7,570 |
| 17 Jan 2024 | 27.51 | 27.71 | 27.44 | 27.44 | 27.44 | 10,150 |
| 16 Jan 2024 | 27.83 | 27.83 | 27.51 | 27.51 | 27.51 | 15,155 |
| 15 Jan 2024 | 27.70 | 27.85 | 27.51 | 27.80 | 27.80 | 9,468 |
| 12 Jan 2024 | 28.07 | 28.07 | 27.67 | 27.76 | 27.76 | 18,233 |
| 11 Jan 2024 | 27.93 | 28.09 | 27.85 | 28.09 | 28.09 | 22,215 |
| 10 Jan 2024 | 27.70 | 27.90 | 27.60 | 27.90 | 27.90 | 3,864 |
| 09 Jan 2024 | 27.61 | 27.90 | 27.61 | 27.90 | 27.90 | 14,665 |
| 08 Jan 2024 | 27.58 | 27.72 | 27.57 | 27.57 | 27.57 | 9,209 |
| 05 Jan 2024 | 27.43 | 27.59 | 27.43 | 27.58 | 27.58 | 5,110 |
| 04 Jan 2024 | 27.76 | 27.81 | 27.43 | 27.43 | 27.43 | 2,889 |
| 03 Jan 2024 | 27.70 | 27.94 | 27.70 | 27.76 | 27.76 | 17,897 |
| 29 Dec 2023 | 27.90 | 27.90 | 27.81 | 27.81 | 27.81 | 2,856 |
| 28 Dec 2023 | 27.99 | 28.00 | 27.86 | 28.00 | 28.00 | 25,988 |
| 27 Dec 2023 | 27.75 | 28.03 | 27.75 | 28.00 | 28.00 | 34,263 |
| 22 Dec 2023 | 27.94 | 27.94 | 27.70 | 27.70 | 27.70 | 1,387 |
| 21 Dec 2023 | 27.85 | 27.97 | 27.68 | 27.97 | 27.97 | 11,914 |
| 20 Dec 2023 | 27.77 | 27.85 | 27.53 | 27.85 | 27.85 | 14,887 |
| 19 Dec 2023 | 27.50 | 27.77 | 27.42 | 27.62 | 27.62 | 20,126 |
| 18 Dec 2023 | 27.60 | 27.68 | 27.38 | 27.38 | 27.38 | 28,946 |
| 15 Dec 2023 | 26.93 | 27.75 | 26.93 | 27.51 | 27.51 | 49,766 |
| 14 Dec 2023 | 26.85 | 27.22 | 26.85 | 26.85 | 26.85 | 16,665 |
| 13 Dec 2023 | 26.78 | 26.80 | 26.60 | 26.80 | 26.80 | 4,845 |
| 12 Dec 2023 | 26.50 | 26.70 | 26.28 | 26.70 | 26.70 | 11,625 |
| 11 Dec 2023 | 26.41 | 26.58 | 26.36 | 26.58 | 26.58 | 5,199 |
| 08 Dec 2023 | 26.42 | 26.42 | 26.10 | 26.42 | 26.42 | 8,643 |
| 07 Dec 2023 | 26.35 | 26.42 | 26.20 | 26.42 | 26.42 | 10,051 |
| 06 Dec 2023 | 26.01 | 26.41 | 26.01 | 26.22 | 26.22 | 8,005 |
| 05 Dec 2023 | 26.31 | 26.31 | 26.00 | 26.00 | 26.00 | 6,516 |
| 04 Dec 2023 | 26.01 | 26.43 | 25.95 | 26.31 | 26.31 | 13,013 |
| 01 Dec 2023 | 26.30 | 26.30 | 26.00 | 26.01 | 26.01 | 8,344 |
| 30 Nov 2023 | 26.00 | 26.19 | 26.00 | 26.10 | 26.10 | 29,538 |
| 29 Nov 2023 | 26.75 | 26.75 | 25.91 | 25.91 | 25.91 | 19,581 |
| 28 Nov 2023 | 26.18 | 26.76 | 26.18 | 26.76 | 26.76 | 13,059 |
| 27 Nov 2023 | 26.84 | 26.84 | 26.20 | 26.20 | 26.20 | 2,560 |
| 24 Nov 2023 | 26.30 | 26.84 | 26.30 | 26.84 | 26.84 | 3,932 |
| 23 Nov 2023 | 26.53 | 26.60 | 26.32 | 26.45 | 26.45 | 3,374 |
| 22 Nov 2023 | 26.40 | 26.53 | 26.26 | 26.53 | 26.53 | 11,421 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.