Australia markets closed

ANZ Group Holdings Limited (ANZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
33.36-0.64 (-1.88%)
At close: 05:00PM NZST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202433.9934.1933.3633.3633.369,546
16 Sept 202433.9934.1933.3633.3633.369,546
13 Sept 202433.9534.0033.6234.0034.006,252
12 Sept 202433.9533.9533.4633.9533.956,719
11 Sept 202434.5034.5033.4333.7733.777,400
10 Sept 202434.3034.5334.1534.5034.5011,066
09 Sept 202434.2934.3033.8034.3034.3010,655
06 Sept 202433.6934.5033.5734.4034.4022,378
05 Sept 202432.8233.7032.6033.7033.7021,647
04 Sept 202433.6033.6032.6532.8232.824,961
03 Sept 202432.4233.6032.4233.6033.6042,072
02 Sept 202432.7933.2532.3032.3032.3029,040
30 Aug 202431.9132.9231.9132.8932.8914,675
29 Aug 202432.5032.6032.0032.0032.003,505
28 Aug 202431.7532.3431.5532.3232.326,293
27 Aug 202432.5032.6031.9031.9031.906,675
26 Aug 202431.7032.3531.7032.3532.355,305
23 Aug 202432.6332.6331.5031.5031.508,688
22 Aug 202432.8033.0132.6732.7532.7515,309
21 Aug 202432.1032.8932.1032.8032.8018,949
20 Aug 202432.5532.9032.0732.0732.0712,031
19 Aug 202432.0732.8632.0732.8032.8023,685
16 Aug 202432.0032.7332.0032.0732.079,491
15 Aug 202431.2532.3631.2531.7631.7610,120
14 Aug 202431.2032.0031.0531.0531.0519,477
13 Aug 202430.1931.5030.1931.2031.209,986
12 Aug 202430.0531.0030.0530.0530.059,116
09 Aug 202430.5030.8130.0130.0130.019,933
08 Aug 202430.0030.5029.7030.5030.508,831
07 Aug 202430.1330.3829.7830.0030.0024,446
06 Aug 202429.9530.2329.8029.9529.9518,715
05 Aug 202431.5031.5030.0130.0130.0123,539
02 Aug 202432.5632.5631.2131.7131.7139,249
01 Aug 202431.8432.5031.6732.5032.508,529
31 July 202431.7031.9331.7031.8131.8111,289
30 July 202432.2032.2031.6031.6031.6014,495
29 July 202432.8632.8632.2032.2032.203,664
26 July 202432.6032.8632.5132.5132.5117,792
25 July 202433.0033.0032.3032.3032.3010,908
24 July 202433.3733.3732.7033.0033.0013,015
23 July 202432.5033.1532.5033.1533.159,459
22 July 202432.9032.9032.4932.5032.5015,622
19 July 202433.4033.4032.7032.8032.8027,660
18 July 202433.3533.4333.0033.4333.4313,369
17 July 202433.1533.4033.0833.4033.409,705
16 July 202433.0033.3432.7232.7232.7215,201
15 July 202433.0033.2032.7132.7132.7114,215
12 July 202432.2033.0032.2032.9032.9018,588
11 July 202432.7432.7432.7432.7432.74-
10 July 202432.1032.7731.8532.7432.7418,886
09 July 202431.7032.0531.5332.0132.0141,695
08 July 202431.1031.7431.1031.6331.6311,264
05 July 202431.3331.6031.3031.6031.608,281
04 July 202431.2931.3030.9831.3031.3011,630
03 July 202431.0031.1330.8030.8030.804,484
02 July 202431.0031.3630.8431.3031.3019,160
01 July 202430.8230.8230.8230.8230.82-
27 June 202431.0031.0030.5630.8230.8220,813
26 June 202430.8531.1930.8531.0031.0010,526
25 June 202430.9031.7530.9031.2531.256,061
24 June 202431.4531.4531.4531.4531.45-
21 June 202431.7531.7531.4531.4531.4541,874
20 June 202431.3231.6831.3231.5731.5724,013
19 June 202431.7531.7531.7531.7531.75-
18 June 202431.2531.7530.8531.7531.7522,861
17 June 202430.6631.0630.6630.9930.9927,844
14 June 202431.0031.0330.7030.9530.956,847
13 June 202430.6631.3030.6531.3031.3010,851
12 June 202430.6031.1330.6030.6530.658,771
11 June 202431.0031.1430.6030.6030.6018,650
10 June 202431.3231.3230.9630.9630.962,791
07 June 202431.0031.3431.0031.3431.3422,731
06 June 202430.8131.3430.8131.3431.3427,569
05 June 202430.9630.9630.7230.8030.808,619
04 June 202430.4731.2530.4731.2531.258,473
31 May 202430.2030.4530.1930.4530.4554,939
30 May 202430.4130.4129.9530.0830.0811,499
29 May 202430.9330.9330.2030.4130.415,744
28 May 202430.9531.0030.7131.0031.002,858
27 May 202430.2530.8230.2530.7730.779,822
24 May 202430.8030.8030.2430.2430.249,379
23 May 202431.4231.4230.6030.6430.6412,058
22 May 202430.8531.4230.7531.4231.4214,199
21 May 202430.2330.9530.2330.9430.9435,674
20 May 202430.7030.8730.1830.1830.1815,253
17 May 202430.8030.8230.6330.7230.7211,258
16 May 202430.1030.9230.1030.9030.9012,380
15 May 202430.7030.7930.1030.1030.106,920
14 May 202430.8530.9430.5030.5030.5012,544
13 May 202431.9031.9031.9031.9031.90-
13 May 20240.9061 Dividend
10 May 202431.3232.0331.3231.9030.9916,000
09 May 202431.6731.9531.3231.3230.439,054
08 May 202431.7032.0531.6531.6530.7510,005
07 May 202431.0031.7031.0031.7030.8010,558
06 May 202430.7331.7330.7331.0030.1217,677
03 May 202431.5031.5030.7030.7029.8314,642
02 May 202430.6631.5030.6631.5030.6144,084
01 May 202430.8030.8030.6330.6329.7616,350
30 Apr 202430.8930.9130.7330.7329.8614,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...