ANZ Group Holdings Limited (ANZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 30.20 | 30.49 | 30.16 | 30.39 | 30.39 | 4,655,250 |
| 11 Oct 2024 | 30.20 | 30.49 | 30.16 | 30.39 | 30.39 | 4,655,250 |
| 10 Oct 2024 | 30.36 | 30.58 | 30.30 | 30.32 | 30.32 | 3,205,910 |
| 09 Oct 2024 | 30.40 | 30.42 | 30.17 | 30.23 | 30.23 | 2,808,506 |
| 08 Oct 2024 | 29.87 | 30.30 | 29.86 | 30.11 | 30.11 | 3,277,571 |
| 07 Oct 2024 | 29.82 | 30.14 | 29.71 | 29.99 | 29.99 | 2,396,800 |
| 04 Oct 2024 | 30.01 | 30.03 | 29.54 | 29.64 | 29.64 | 4,139,693 |
| 03 Oct 2024 | 30.20 | 30.21 | 29.91 | 30.08 | 30.08 | 2,648,294 |
| 02 Oct 2024 | 29.94 | 30.29 | 29.87 | 30.11 | 30.11 | 3,862,699 |
| 01 Oct 2024 | 30.48 | 30.54 | 30.01 | 30.15 | 30.15 | 3,362,446 |
| 30 Sept 2024 | 30.40 | 30.68 | 30.36 | 30.48 | 30.48 | 6,236,737 |
| 27 Sept 2024 | 30.70 | 30.82 | 30.33 | 30.44 | 30.44 | 4,729,924 |
| 26 Sept 2024 | 30.92 | 30.99 | 30.69 | 30.75 | 30.75 | 4,978,366 |
| 25 Sept 2024 | 31.05 | 31.09 | 30.58 | 30.78 | 30.78 | 5,843,830 |
| 24 Sept 2024 | 31.80 | 31.83 | 30.97 | 31.11 | 31.11 | 6,141,290 |
| 23 Sept 2024 | 31.73 | 31.83 | 31.52 | 31.70 | 31.70 | 2,695,915 |
| 20 Sept 2024 | 31.61 | 31.94 | 31.45 | 31.89 | 31.89 | 11,733,095 |
| 19 Sept 2024 | 31.54 | 31.68 | 31.34 | 31.50 | 31.50 | 7,484,550 |
| 18 Sept 2024 | 31.27 | 31.31 | 31.02 | 31.15 | 31.15 | 4,174,485 |
| 17 Sept 2024 | 31.40 | 31.44 | 31.09 | 31.21 | 31.21 | 2,604,897 |
| 16 Sept 2024 | 31.21 | 31.38 | 31.04 | 31.20 | 31.20 | 4,207,535 |
| 13 Sept 2024 | 31.39 | 31.47 | 31.01 | 31.15 | 31.15 | 3,043,917 |
| 12 Sept 2024 | 31.10 | 31.30 | 30.82 | 31.30 | 31.30 | 4,851,216 |
| 11 Sept 2024 | 31.45 | 31.49 | 30.68 | 30.84 | 30.84 | 6,793,550 |
| 10 Sept 2024 | 31.75 | 31.87 | 31.40 | 31.40 | 31.40 | 4,637,568 |
| 09 Sept 2024 | 31.33 | 31.70 | 31.15 | 31.52 | 31.52 | 5,328,160 |
| 06 Sept 2024 | 31.17 | 31.88 | 31.17 | 31.79 | 31.79 | 6,264,391 |
| 05 Sept 2024 | 30.66 | 31.25 | 30.55 | 31.25 | 31.25 | 5,958,333 |
| 04 Sept 2024 | 30.70 | 30.74 | 30.19 | 30.46 | 30.46 | 5,660,200 |
| 03 Sept 2024 | 30.63 | 31.02 | 30.54 | 30.95 | 30.95 | 3,772,341 |
| 02 Sept 2024 | 30.30 | 30.69 | 30.24 | 30.66 | 30.66 | 3,547,468 |
| 30 Aug 2024 | 30.20 | 30.40 | 30.09 | 30.40 | 30.40 | 12,865,272 |
| 29 Aug 2024 | 29.99 | 30.15 | 29.92 | 30.04 | 30.04 | 4,558,504 |
| 28 Aug 2024 | 29.60 | 29.92 | 29.44 | 29.92 | 29.92 | 5,741,747 |
| 27 Aug 2024 | 29.66 | 29.86 | 29.48 | 29.62 | 29.62 | 2,713,652 |
| 26 Aug 2024 | 29.49 | 29.78 | 29.31 | 29.67 | 29.67 | 4,362,967 |
| 23 Aug 2024 | 29.79 | 29.83 | 29.24 | 29.30 | 29.30 | 5,996,467 |
| 22 Aug 2024 | 30.07 | 30.19 | 29.87 | 29.95 | 29.95 | 3,123,459 |
| 21 Aug 2024 | 29.93 | 30.02 | 29.73 | 29.95 | 29.95 | 3,460,854 |
| 20 Aug 2024 | 29.90 | 30.00 | 29.70 | 29.93 | 29.93 | 3,735,096 |
| 19 Aug 2024 | 29.50 | 29.86 | 29.41 | 29.74 | 29.74 | 3,762,318 |
| 16 Aug 2024 | 29.51 | 29.69 | 29.37 | 29.59 | 29.59 | 5,745,301 |
| 15 Aug 2024 | 28.87 | 29.37 | 28.77 | 29.19 | 29.19 | 5,224,880 |
| 14 Aug 2024 | 28.85 | 29.25 | 28.66 | 28.73 | 28.73 | 6,301,482 |
| 13 Aug 2024 | 28.40 | 28.85 | 28.30 | 28.68 | 28.68 | 4,527,005 |
| 12 Aug 2024 | 28.22 | 28.33 | 28.15 | 28.22 | 28.22 | 2,149,024 |
| 09 Aug 2024 | 27.97 | 28.20 | 27.89 | 27.96 | 27.96 | 3,391,865 |
| 08 Aug 2024 | 27.32 | 27.83 | 27.25 | 27.65 | 27.65 | 4,746,928 |
| 07 Aug 2024 | 27.24 | 27.54 | 27.22 | 27.36 | 27.36 | 5,302,333 |
| 06 Aug 2024 | 27.40 | 27.75 | 27.30 | 27.30 | 27.30 | 6,060,259 |
| 05 Aug 2024 | 28.12 | 28.18 | 27.32 | 27.43 | 27.43 | 9,402,609 |
| 02 Aug 2024 | 28.88 | 29.05 | 28.50 | 28.71 | 28.71 | 6,409,643 |
| 01 Aug 2024 | 29.35 | 29.35 | 28.80 | 29.24 | 29.24 | 4,776,572 |
| 31 July 2024 | 28.62 | 29.08 | 28.60 | 29.05 | 29.05 | 5,505,120 |
| 30 July 2024 | 28.13 | 28.62 | 28.12 | 28.52 | 28.52 | 9,537,350 |
| 29 July 2024 | 29.36 | 29.45 | 28.82 | 28.82 | 28.82 | 5,417,618 |
| 26 July 2024 | 29.54 | 29.57 | 29.15 | 29.16 | 29.16 | 4,505,270 |
| 25 July 2024 | 29.25 | 29.41 | 29.23 | 29.32 | 29.32 | 5,123,889 |
| 24 July 2024 | 29.57 | 29.64 | 29.39 | 29.49 | 29.49 | 3,721,488 |
| 23 July 2024 | 29.69 | 29.85 | 29.52 | 29.71 | 29.71 | 3,653,169 |
| 22 July 2024 | 29.36 | 29.49 | 29.25 | 29.49 | 29.49 | 5,003,806 |
| 19 July 2024 | 29.79 | 29.80 | 29.39 | 29.71 | 29.71 | 5,354,810 |
| 18 July 2024 | 30.10 | 30.23 | 29.88 | 30.06 | 30.06 | 4,388,817 |
| 17 July 2024 | 29.86 | 30.10 | 29.82 | 29.97 | 29.97 | 4,564,079 |
| 16 July 2024 | 29.95 | 29.98 | 29.78 | 29.78 | 29.78 | 3,492,581 |
| 15 July 2024 | 29.70 | 29.91 | 29.63 | 29.83 | 29.83 | 3,417,727 |
| 12 July 2024 | 29.49 | 29.73 | 29.30 | 29.60 | 29.60 | 3,774,038 |
| 11 July 2024 | 29.90 | 29.93 | 29.27 | 29.34 | 29.34 | 5,867,595 |
| 10 July 2024 | 29.25 | 29.70 | 29.18 | 29.70 | 29.70 | 5,295,169 |
| 09 July 2024 | 28.92 | 29.29 | 28.90 | 29.29 | 29.29 | 6,110,053 |
| 08 July 2024 | 28.75 | 28.93 | 28.64 | 28.71 | 28.71 | 3,671,315 |
| 05 July 2024 | 28.46 | 28.67 | 28.39 | 28.65 | 28.65 | 3,185,570 |
| 04 July 2024 | 28.25 | 28.57 | 28.21 | 28.51 | 28.51 | 3,329,135 |
| 03 July 2024 | 28.42 | 28.53 | 28.13 | 28.15 | 28.15 | 3,467,784 |
| 02 July 2024 | 28.35 | 28.55 | 28.26 | 28.26 | 28.26 | 3,216,380 |
| 01 July 2024 | 28.10 | 28.46 | 28.02 | 28.45 | 28.45 | 3,623,144 |
| 28 June 2024 | 28.42 | 28.55 | 28.19 | 28.24 | 28.24 | 4,027,717 |
| 27 June 2024 | 28.05 | 28.29 | 27.90 | 28.29 | 28.29 | 4,354,220 |
| 26 June 2024 | 28.72 | 28.80 | 28.32 | 28.45 | 28.45 | 4,691,875 |
| 25 June 2024 | 28.80 | 28.98 | 28.71 | 28.82 | 28.82 | 4,337,255 |
| 24 June 2024 | 28.99 | 29.05 | 28.61 | 28.65 | 28.65 | 3,502,807 |
| 21 June 2024 | 29.18 | 29.22 | 28.91 | 28.94 | 28.94 | 10,061,951 |
| 20 June 2024 | 28.96 | 29.19 | 28.91 | 29.19 | 29.19 | 5,641,731 |
| 19 June 2024 | 29.24 | 29.29 | 29.03 | 29.13 | 29.13 | 3,802,915 |
| 18 June 2024 | 28.90 | 29.28 | 28.83 | 29.24 | 29.24 | 5,198,178 |
| 17 June 2024 | 28.64 | 28.89 | 28.60 | 28.80 | 28.80 | 2,493,560 |
| 14 June 2024 | 28.64 | 28.85 | 28.64 | 28.75 | 28.75 | 2,335,825 |
| 13 June 2024 | 28.91 | 29.05 | 28.74 | 28.77 | 28.77 | 4,707,971 |
| 12 June 2024 | 28.81 | 28.90 | 28.66 | 28.78 | 28.78 | 2,854,039 |
| 11 June 2024 | 28.93 | 29.04 | 28.66 | 28.91 | 28.91 | 5,732,765 |
| 07 June 2024 | 28.89 | 29.18 | 28.80 | 29.18 | 29.18 | 3,401,449 |
| 06 June 2024 | 28.96 | 29.13 | 28.84 | 29.06 | 29.06 | 5,331,059 |
| 05 June 2024 | 28.59 | 28.84 | 28.59 | 28.78 | 28.78 | 5,364,028 |
| 04 June 2024 | 28.58 | 28.68 | 28.48 | 28.59 | 28.59 | 3,296,399 |
| 03 June 2024 | 28.43 | 28.68 | 28.37 | 28.58 | 28.58 | 4,575,388 |
| 31 May 2024 | 28.16 | 28.25 | 27.92 | 28.25 | 28.25 | 11,633,343 |
| 30 May 2024 | 27.67 | 27.93 | 27.56 | 27.93 | 27.93 | 4,207,479 |
| 29 May 2024 | 28.30 | 28.36 | 27.86 | 27.87 | 27.87 | 5,095,675 |
| 28 May 2024 | 28.45 | 28.62 | 28.34 | 28.57 | 28.57 | 3,399,004 |
| 27 May 2024 | 28.38 | 28.54 | 28.24 | 28.43 | 28.43 | 3,253,622 |
| *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.