ANZ Group Holdings Limited (ANZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

29.00

+0.21

(+0.73%)

As of 10:07AM AEST. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jan 2020	24.51	24.74	24.49	24.53	19.86	3,430,463
02 Jan 2020	24.25	24.41	24.23	24.36	19.72	2,826,418
31 Dec 2019	24.47	24.55	24.24	24.44	19.78	3,285,789
30 Dec 2019	24.58	24.66	24.39	24.60	19.92	1,913,119
27 Dec 2019	24.51	24.62	24.49	24.58	19.90	2,315,108
24 Dec 2019	24.53	24.59	24.42	24.53	19.86	1,845,219
23 Dec 2019	24.48	24.64	24.46	24.53	19.86	2,474,056
20 Dec 2019	24.71	24.76	24.56	24.60	19.92	11,405,005
19 Dec 2019	25.00	25.00	24.65	24.69	19.99	11,978,146
18 Dec 2019	24.68	24.91	24.63	24.83	20.10	5,626,454
17 Dec 2019	24.80	24.96	24.67	24.88	20.14	4,556,064
16 Dec 2019	24.58	24.96	24.56	24.85	20.12	5,482,950
13 Dec 2019	24.18	24.67	24.15	24.51	19.85	7,261,820
12 Dec 2019	24.14	24.26	23.97	24.03	19.45	7,786,117
11 Dec 2019	24.23	24.40	24.16	24.34	19.70	5,906,335
10 Dec 2019	24.41	24.45	24.18	24.23	19.61	3,731,797
09 Dec 2019	24.42	24.53	24.31	24.39	19.74	3,964,990
06 Dec 2019	24.50	24.59	24.33	24.40	19.75	4,194,164
05 Dec 2019	24.48	24.65	24.45	24.50	19.84	8,306,033
04 Dec 2019	24.06	24.22	23.90	24.00	19.43	9,884,934
03 Dec 2019	24.61	24.65	24.38	24.52	19.85	8,952,253
02 Dec 2019	24.80	25.00	24.62	24.79	20.07	9,546,803
29 Nov 2019	24.80	24.84	24.64	24.64	19.95	6,130,239
28 Nov 2019	24.98	24.99	24.67	24.67	19.98	5,681,181
27 Nov 2019	24.80	24.86	24.66	24.86	20.13	6,740,644
26 Nov 2019	24.79	24.79	24.55	24.74	20.03	8,384,519
25 Nov 2019	24.72	24.89	24.58	24.63	19.94	5,267,797
22 Nov 2019	24.55	24.68	24.37	24.66	19.97	7,912,662
21 Nov 2019	24.59	24.80	24.46	24.61	19.93	9,404,142
20 Nov 2019	25.05	25.09	24.67	24.70	20.00	8,193,040
19 Nov 2019	25.10	25.22	25.00	25.22	20.42	6,084,989
18 Nov 2019	25.30	25.34	25.02	25.10	20.32	4,366,596
15 Nov 2019	25.19	25.26	25.05	25.21	20.41	4,878,067
14 Nov 2019	24.99	25.22	24.85	25.12	20.34	7,743,812
13 Nov 2019	25.20	25.29	25.00	25.00	20.24	10,277,130
12 Nov 2019	25.41	25.54	25.05	25.14	20.35	8,237,751
11 Nov 2019	25.26	25.45	25.23	25.38	20.55	10,218,033
11 Nov 2019	0.793669 Dividend
08 Nov 2019	26.04	26.08	25.95	26.04	20.44	9,068,717
07 Nov 2019	25.80	26.02	25.76	25.90	20.33	9,792,954
06 Nov 2019	25.83	25.95	25.79	25.79	20.25	9,053,189
05 Nov 2019	25.81	25.95	25.80	25.83	20.28	6,760,521
04 Nov 2019	25.99	26.03	25.74	25.74	20.21	11,341,027
01 Nov 2019	26.27	26.29	25.84	25.98	20.39	11,939,880
31 Oct 2019	26.80	26.93	26.37	26.53	20.82	14,349,714
30 Oct 2019	27.64	27.71	27.29	27.42	21.52	4,700,906
29 Oct 2019	27.84	27.88	27.65	27.71	21.75	3,096,977
28 Oct 2019	27.82	27.85	27.72	27.81	21.83	2,929,057
25 Oct 2019	27.71	27.82	27.67	27.81	21.83	4,380,963
24 Oct 2019	27.77	27.86	27.60	27.66	21.71	4,138,447
23 Oct 2019	27.68	27.71	27.48	27.67	21.72	2,489,081
22 Oct 2019	27.64	27.68	27.51	27.61	21.67	3,417,614
21 Oct 2019	27.43	27.53	27.30	27.49	21.58	3,012,260
18 Oct 2019	27.63	27.67	27.36	27.54	21.62	3,326,518
17 Oct 2019	27.93	28.06	27.67	27.73	21.76	5,210,010
16 Oct 2019	27.74	28.03	27.72	27.94	21.93	4,629,563
15 Oct 2019	27.51	27.64	27.47	27.61	21.67	2,743,085
14 Oct 2019	27.44	27.66	27.40	27.45	21.55	3,742,367
11 Oct 2019	27.15	27.31	27.09	27.27	21.41	4,809,916
10 Oct 2019	26.89	27.01	26.79	26.96	21.17	3,095,142
09 Oct 2019	26.95	26.96	26.80	26.88	21.10	4,547,398
08 Oct 2019	27.27	27.31	27.02	27.20	21.35	4,225,672
07 Oct 2019	27.23	27.24	26.98	27.08	21.26	2,533,652
04 Oct 2019	27.11	27.18	26.89	26.95	21.16	4,647,530
03 Oct 2019	27.33	27.43	26.90	27.08	21.26	9,228,318
02 Oct 2019	28.14	28.15	27.74	27.83	21.84	5,482,834
01 Oct 2019	28.22	28.44	28.19	28.26	22.19	4,555,432
30 Sept 2019	28.42	28.56	28.27	28.29	22.21	4,921,958
27 Sept 2019	28.25	28.45	28.23	28.45	22.33	7,440,248
26 Sept 2019	28.19	28.27	28.03	28.18	22.12	5,566,723
25 Sept 2019	27.89	28.34	27.84	28.18	22.12	6,173,764
24 Sept 2019	27.77	28.13	27.74	28.06	22.02	6,386,431
23 Sept 2019	27.77	27.84	27.67	27.71	21.75	2,734,689
20 Sept 2019	27.74	27.78	27.59	27.69	21.73	7,578,016
19 Sept 2019	27.63	27.85	27.58	27.61	21.67	9,874,757
18 Sept 2019	27.58	27.62	27.34	27.47	21.56	4,894,075
17 Sept 2019	27.29	27.53	27.29	27.53	21.61	4,788,734
16 Sept 2019	27.50	27.54	27.28	27.38	21.49	5,107,745
13 Sept 2019	27.53	27.63	27.38	27.63	21.69	4,418,997
12 Sept 2019	27.45	27.54	27.34	27.37	21.48	4,757,878
11 Sept 2019	27.17	27.35	27.08	27.24	21.38	5,297,429
10 Sept 2019	27.13	27.28	26.95	27.01	21.20	4,002,885
09 Sept 2019	26.85	27.11	26.71	26.98	21.18	3,123,841
06 Sept 2019	26.69	26.94	26.69	26.86	21.08	3,812,338
05 Sept 2019	26.39	26.76	26.37	26.67	20.93	3,895,066
04 Sept 2019	26.17	26.38	26.06	26.37	20.70	4,704,386
03 Sept 2019	26.45	26.64	26.37	26.47	20.78	2,896,105
02 Sept 2019	26.44	26.57	26.34	26.50	20.80	2,022,993
30 Aug 2019	26.36	26.63	26.27	26.53	20.82	8,073,698
29 Aug 2019	26.05	26.22	25.96	26.11	20.50	3,949,253
28 Aug 2019	25.95	26.07	25.91	26.03	20.43	5,111,591
27 Aug 2019	26.08	26.35	26.03	26.17	20.54	5,546,674
26 Aug 2019	25.79	26.06	25.70	26.06	20.46	5,977,214
23 Aug 2019	26.29	26.46	26.19	26.43	20.74	3,409,793
22 Aug 2019	26.34	26.46	26.17	26.37	20.70	3,839,028
21 Aug 2019	26.28	26.34	26.06	26.16	20.53	4,586,797
20 Aug 2019	26.49	26.66	26.35	26.47	20.78	4,817,724
19 Aug 2019	26.30	26.58	26.30	26.51	20.81	4,767,721
16 Aug 2019	25.97	26.23	25.87	26.18	20.55	4,988,099
15 Aug 2019	26.29	26.49	25.95	26.02	20.43	7,742,091
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,068.50+3.00(+0.04%)

ASX 2007,797.60+4.30(+0.06%)

AUD/USD0.6593-0.0008(-0.12%)

OIL78.26-0.12(-0.15%)

GOLD2,323.30-0.90(-0.04%)

Bitcoin AUD94,891.53-855.49(-0.89%)

ANZ Group Holdings Limited (ANZ.AX)

ALL ORDS
8,068.50
+3.00(+0.04%)

ASX 200
7,797.60
+4.30(+0.06%)

AUD/USD
0.6593
-0.0008(-0.12%)

OIL
78.26
-0.12(-0.15%)

GOLD
2,323.30
-0.90(-0.04%)

Bitcoin AUD
94,891.53
-855.49(-0.89%)