Australia markets open in 4 hours 22 minutes

ANZ Group Holdings Limited (ANZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.79+0.13 (+0.51%)
At close: 04:10PM AEDT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202325.7525.9825.7225.7925.795,187,652
08 Feb 202325.7525.9825.7225.7925.795,268,818
07 Feb 202325.6125.9425.5025.6625.665,114,523
06 Feb 202325.6925.7625.4225.5825.584,084,531
03 Feb 202325.3725.7525.2525.7525.757,500,631
02 Feb 202325.4825.4825.1325.1625.168,925,918
01 Feb 202325.1525.4825.0625.2825.286,445,305
31 Jan 202324.9525.1524.8525.0925.095,188,371
30 Jan 202325.0025.1725.0025.0325.035,583,377
27 Jan 202324.6524.9924.6424.9824.985,809,829
25 Jan 202324.6624.8224.5024.6024.605,646,386
24 Jan 202324.8624.9024.5424.6224.626,108,219
23 Jan 202324.8825.0024.7624.9224.924,879,259
20 Jan 202324.8824.9624.7124.7524.756,809,967
19 Jan 202324.8624.9924.7424.8824.884,509,189
18 Jan 202324.8924.9724.7324.7924.794,581,047
17 Jan 202324.8025.1324.7224.9124.915,138,012
16 Jan 202324.7024.9124.6024.8924.895,582,960
13 Jan 202324.2524.6524.2524.4924.495,787,421
12 Jan 202324.0224.4023.9424.2524.256,983,730
11 Jan 202323.7524.0123.6724.0124.014,602,176
10 Jan 202323.6923.9023.6323.7223.723,815,220
09 Jan 202323.7524.0323.7123.7223.724,216,446
06 Jan 202323.6023.7823.5423.6723.673,758,459
05 Jan 202323.6323.9623.5323.6223.625,036,563
04 Jan 202323.2123.8323.0023.6323.635,384,865
03 Jan 202323.6023.7222.8223.0123.014,630,823
30 Dec 202223.6723.8723.5823.6623.663,194,155
29 Dec 202223.7723.7723.4523.6023.602,202,102
28 Dec 202224.0524.0723.6423.6923.692,669,191
23 Dec 202223.9024.0723.7724.0724.071,701,554
22 Dec 202224.2724.3324.0124.0124.011,977,415
21 Dec 202224.0724.1723.8924.1124.112,403,244
20 Dec 202223.6523.8823.6523.7923.793,624,320
19 Dec 202223.5523.8023.5423.7223.723,472,101
16 Dec 202223.7223.7823.5223.6223.6211,957,917
15 Dec 202223.9524.1123.8423.9023.904,689,975
14 Dec 202224.1024.1923.8024.0124.015,252,134
13 Dec 202223.8324.1023.7824.1024.107,661,494
12 Dec 202223.5023.6323.4523.5423.544,788,368
09 Dec 202223.6423.7623.5523.6423.644,268,425
08 Dec 202224.0024.1123.5523.5923.596,959,095
07 Dec 202224.1124.1823.8724.0324.038,431,806
06 Dec 202224.5124.7024.3524.3824.386,021,451
05 Dec 202224.7324.7824.5124.5724.573,789,761
02 Dec 202224.7424.8724.5824.6524.655,514,976
01 Dec 202224.8025.0824.7524.9524.954,040,623
30 Nov 202224.7824.9924.6324.7424.7413,385,097
29 Nov 202224.8324.9124.6124.9124.914,247,960
28 Nov 202224.7724.8724.6724.7224.723,292,000
25 Nov 202224.7224.8424.7024.8224.823,066,674
24 Nov 202224.8024.8324.6524.6524.653,749,640
23 Nov 202224.8624.8824.7224.7324.733,699,674
22 Nov 202224.7624.8624.6724.6724.674,441,949
21 Nov 202224.7124.8324.6024.7624.765,159,029
18 Nov 202224.3924.6824.3624.5024.504,151,613
17 Nov 202224.4624.4824.2624.3124.315,438,380
16 Nov 202224.2824.3023.9224.1624.166,568,481
15 Nov 202224.1124.4624.0624.2324.235,397,903
14 Nov 202224.6424.6624.0224.2724.276,563,991
11 Nov 202224.8024.8724.5024.6424.649,172,494
10 Nov 202224.5024.5824.2624.2824.286,026,578
09 Nov 202224.3424.6224.2924.5524.556,247,389
08 Nov 202224.3324.5524.3124.4024.406,140,468
07 Nov 202224.9024.9524.2824.3324.339,530,875
07 Nov 20220.74 Dividend
04 Nov 202225.6625.7025.4125.5024.767,764,322
03 Nov 202225.7625.7825.5525.6824.934,765,323
02 Nov 202225.9126.0225.7625.9825.235,999,051
01 Nov 202225.5625.9625.4325.9625.215,810,647
31 Oct 202225.5525.6725.3825.5624.826,455,556
28 Oct 202224.9725.2824.8825.2124.487,009,799
27 Oct 202226.0026.0124.1624.9924.2617,653,265
26 Oct 202225.7825.9425.7425.8425.095,464,089
25 Oct 202225.7525.8725.6325.7024.954,807,695
24 Oct 202225.9025.9025.5125.5924.854,522,729
21 Oct 202225.7025.7125.2925.5524.818,435,077
20 Oct 202225.6225.9225.5125.8325.086,749,773
19 Oct 202225.7225.9425.6825.8325.085,044,017
18 Oct 202225.7525.8225.5925.6524.916,153,767
17 Oct 202225.1125.4125.0525.4124.675,574,246
14 Oct 202225.7225.7525.3625.3624.626,139,311
13 Oct 202224.8925.5024.8025.2724.5414,174,835
12 Oct 202223.9624.8423.9524.7524.039,507,270
11 Oct 202224.1324.1523.8923.9523.254,467,437
10 Oct 202224.0624.1223.7623.9023.216,546,412
07 Oct 202224.2324.4124.1724.2923.593,922,583
06 Oct 202224.2724.5424.2024.3923.685,552,397
05 Oct 202224.3324.6824.2824.5023.799,207,624
04 Oct 202223.1023.9523.0423.9023.218,233,333
03 Oct 202223.0023.0322.6022.7722.113,756,086
30 Sept 202223.4323.4522.7122.8022.149,170,178
29 Sept 202223.2823.5323.2323.3722.695,146,580
28 Sept 202222.9923.1722.9023.0522.386,821,063
27 Sept 202223.1823.2022.9223.1522.486,947,898
26 Sept 202223.1023.2122.9523.0422.377,381,080
23 Sept 202223.4323.5323.2123.3822.706,976,568
21 Sept 202223.6523.6923.5023.6022.925,507,087
20 Sept 202223.8623.9623.7323.8423.156,243,698
19 Sept 202223.4623.6523.3623.5622.884,867,911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...