ANZ.AX - ANZ Group Holdings Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 202322.7822.8422.6122.6822.685,606,375
07 June 202322.9422.9722.6422.7322.737,295,666
06 June 202322.8523.0322.7422.7422.748,037,034
05 June 202322.9523.2722.9023.1223.126,898,977
02 June 202322.8422.8722.5822.7722.779,769,945
01 June 202322.7823.0622.7222.7322.739,578,944
31 May 202323.3123.3922.9222.9222.9215,186,594
30 May 202323.7023.7723.3123.4123.418,233,376
29 May 202323.8223.8623.6723.7423.745,055,492
26 May 202323.3523.5723.3423.4723.474,736,386
25 May 202323.7523.8523.3223.3523.359,490,453
24 May 202323.8623.9723.7023.9623.964,929,047
23 May 202323.7324.0323.6623.9723.976,456,745
22 May 202324.0524.1223.7323.7923.797,419,247
19 May 202323.7624.0323.6723.9723.976,486,449
18 May 202323.8623.8723.6023.6423.646,114,437
17 May 202323.4723.6523.1823.5823.587,764,067
16 May 202323.5023.7223.4723.5423.547,617,987
15 May 202323.7223.7423.4023.5323.539,060,251
15 May 20230.81 Dividend
12 May 202324.3724.5724.2724.5023.6911,459,053
11 May 202323.9624.3223.9624.3123.519,927,289
10 May 202323.8724.1223.7724.1123.3110,920,322
09 May 202323.8324.0023.5324.0023.218,994,251
08 May 202323.9424.0523.6623.8323.049,874,544
05 May 202323.2323.9522.8823.8023.0111,274,345
04 May 202323.3823.7522.8823.4622.689,694,166
03 May 202324.1824.2623.8524.0323.248,283,584
02 May 202324.4624.5924.2924.4223.616,512,383
01 May 202324.5024.6324.2524.5223.714,869,831
28 Apr 202324.2624.4924.2424.3523.547,190,566
27 Apr 202324.3224.3424.0424.1223.324,883,863
26 Apr 202324.1124.3224.1124.2123.415,076,993
24 Apr 202324.5024.5024.1924.2223.424,028,958
21 Apr 202324.2524.3524.0324.3323.536,408,635
20 Apr 202324.2024.5924.1124.4623.658,096,340
19 Apr 202324.1524.2324.0724.1423.343,618,176
18 Apr 202324.1624.2224.0424.2023.404,687,301
17 Apr 202324.2424.4924.1524.2123.415,528,278
14 Apr 202323.8424.0023.6223.9823.194,815,913
13 Apr 202323.5423.8223.5023.7722.985,780,048
12 Apr 202323.6123.7423.4723.6122.835,892,512
11 Apr 202323.4023.6523.2923.5622.787,101,043
06 Apr 202323.3323.4323.0623.1922.425,225,771
05 Apr 202323.1423.4423.1323.3022.535,864,221
04 Apr 202323.2923.5223.0923.2722.506,306,888
03 Apr 202323.0523.4723.0523.2222.456,843,044
31 Mar 202323.0023.0722.8522.9322.176,450,420
30 Mar 202322.9622.9822.7822.8722.117,231,103
29 Mar 202322.4922.6922.3922.6621.917,547,588
28 Mar 202322.7422.8122.5122.6421.898,587,968
27 Mar 202322.7922.7922.4122.4421.705,910,312
24 Mar 202322.5422.6922.5122.5221.787,165,370
23 Mar 202322.5922.8222.5922.7622.016,384,791
22 Mar 202323.2023.2122.8522.8522.098,309,593
21 Mar 202322.7622.9222.6622.7522.005,038,399
20 Mar 202322.5922.8822.3922.4921.757,262,701
17 Mar 202322.9423.0622.7222.8122.0611,855,972
16 Mar 202322.6923.0322.6822.7221.9717,032,842
15 Mar 202323.3523.5423.1023.2922.528,555,278
14 Mar 202323.0823.1822.7323.0422.2816,025,869
13 Mar 202323.7424.0323.3823.3922.627,989,835
10 Mar 202324.0424.0523.6023.8523.069,066,818
09 Mar 202324.5124.5724.3524.4923.685,010,288
08 Mar 202324.3024.4924.1624.3323.535,228,711
07 Mar 202324.2124.5324.2124.5023.694,992,541
06 Mar 202324.1024.3823.9924.2023.404,987,715
03 Mar 202323.8724.0223.6723.8523.066,128,476
02 Mar 202324.3724.3823.6223.7122.939,458,591
01 Mar 202324.5724.6524.2724.3723.567,162,550
28 Feb 202324.9124.9824.6524.6523.848,843,826
27 Feb 202324.7124.8824.6424.8324.013,659,096
24 Feb 202324.7924.9824.7224.7923.973,874,936
23 Feb 202324.7524.9424.7124.7623.944,667,149
22 Feb 202324.5924.9324.5124.9324.115,333,918
21 Feb 202324.5924.6824.4224.6223.814,449,170
20 Feb 202324.7524.8224.5624.7423.923,858,475
17 Feb 202324.8524.9024.6724.6723.858,124,780
16 Feb 202325.0425.1024.6124.9224.107,469,339
15 Feb 202325.4625.5524.7024.7823.9610,466,176
14 Feb 202325.9525.9925.6725.7524.905,342,880
13 Feb 202325.8225.8325.6125.7024.854,642,045
10 Feb 202325.9325.9625.6825.7124.865,202,954
09 Feb 202325.7626.0825.7025.9225.065,992,976
08 Feb 202325.7525.9825.7225.7924.945,268,818
07 Feb 202325.6125.9425.5025.6624.815,114,523
06 Feb 202325.6925.7625.4225.5824.734,084,531
03 Feb 202325.3725.7525.2525.7524.907,500,631
02 Feb 202325.4825.4825.1325.1624.338,925,918
01 Feb 202325.1525.4825.0625.2824.446,445,305
31 Jan 202324.9525.1524.8525.0924.265,188,371
30 Jan 202325.0025.1725.0025.0324.205,583,377
27 Jan 202324.6524.9924.6424.9824.155,809,829
25 Jan 202324.6624.8224.5024.6023.795,646,386
24 Jan 202324.8624.9024.5424.6223.816,108,219
23 Jan 202324.8825.0024.7624.9224.104,879,259
20 Jan 202324.8824.9624.7124.7523.936,809,967
19 Jan 202324.8624.9924.7424.8824.064,509,189
18 Jan 202324.8924.9724.7324.7923.974,581,047
17 Jan 202324.8025.1324.7224.9124.095,138,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...