Australia markets closed

ANZ Group Holdings Limited (ANZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
29.89+0.40 (+1.36%)
At close: 04:44PM NZDT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202429.5030.0329.3429.8929.8914,170
21 Feb 202429.5030.0329.3429.8929.8914,170
20 Feb 202430.0130.3129.1529.4929.494,767
19 Feb 202429.8130.3829.8130.0030.0012,676
16 Feb 202429.8530.3629.8530.2030.2055,235
15 Feb 202429.6930.0029.6130.0030.0017,790
14 Feb 202429.7929.7929.4429.7829.789,690
13 Feb 202429.5030.3029.5030.1330.13168,224
12 Feb 202428.6629.9028.6629.6029.6054,846
09 Feb 202429.4529.4528.6628.6628.665,777
08 Feb 202428.3529.5028.3529.4629.4628,517
07 Feb 202428.9229.5028.3528.3528.3521,465
05 Feb 202428.8029.1028.8028.9228.9217,867
02 Feb 202428.9529.1628.8329.0729.0718,246
01 Feb 202428.5029.0928.5028.8228.8210,678
31 Jan 202428.6829.1428.5729.0829.0823,046
30 Jan 202428.8029.0528.8028.8028.8014,143
29 Jan 202428.6629.0328.6028.9028.9021,474
26 Jan 202428.8028.8028.5828.6828.68752
25 Jan 202428.5728.8028.5228.8028.804,045
24 Jan 202428.8428.8528.5628.8528.854,234
23 Jan 202428.2828.9028.2828.8528.8550,203
22 Jan 202428.0028.6028.0028.4528.4564,728
19 Jan 202427.8028.0927.6428.0028.0030,392
18 Jan 202427.6227.8027.3527.8027.807,570
17 Jan 202427.5127.7127.4427.4427.4410,150
16 Jan 202427.8327.8327.5127.5127.5115,155
15 Jan 202427.7027.8527.5127.8027.809,468
12 Jan 202428.0728.0727.6727.7627.7618,233
11 Jan 202427.9328.0927.8528.0928.0922,215
10 Jan 202427.7027.9027.6027.9027.903,864
09 Jan 202427.6127.9027.6127.9027.9014,665
08 Jan 202427.5827.7227.5727.5727.579,209
05 Jan 202427.4327.5927.4327.5827.585,110
04 Jan 202427.7627.8127.4327.4327.432,889
03 Jan 202427.7027.9427.7027.7627.7617,897
29 Dec 202327.9027.9027.8127.8127.812,856
28 Dec 202327.9928.0027.8628.0028.0025,988
27 Dec 202327.7528.0327.7528.0028.0034,263
22 Dec 202327.9427.9427.7027.7027.701,387
21 Dec 202327.8527.9727.6827.9727.9711,914
20 Dec 202327.7727.8527.5327.8527.8514,887
19 Dec 202327.5027.7727.4227.6227.6220,126
18 Dec 202327.6027.6827.3827.3827.3828,946
15 Dec 202326.9327.7526.9327.5127.5149,766
14 Dec 202326.8527.2226.8526.8526.8516,665
13 Dec 202326.7826.8026.6026.8026.804,845
12 Dec 202326.5026.7026.2826.7026.7011,625
11 Dec 202326.4126.5826.3626.5826.585,199
08 Dec 202326.4226.4226.1026.4226.428,643
07 Dec 202326.3526.4226.2026.4226.4210,051
06 Dec 202326.0126.4126.0126.2226.228,005
05 Dec 202326.3126.3126.0026.0026.006,516
04 Dec 202326.0126.4325.9526.3126.3113,013
01 Dec 202326.3026.3026.0026.0126.018,344
30 Nov 202326.0026.1926.0026.1026.1029,538
29 Nov 202326.7526.7525.9125.9125.9119,581
28 Nov 202326.1826.7626.1826.7626.7613,059
27 Nov 202326.8426.8426.2026.2026.202,560
24 Nov 202326.3026.8426.3026.8426.843,932
23 Nov 202326.5326.6026.3226.4526.453,374
22 Nov 202326.4026.5326.2626.5326.5311,421
21 Nov 202326.3826.3826.2526.3326.335,922
20 Nov 202326.2826.5026.2826.3126.3113,509
17 Nov 202326.4026.4026.0426.3826.386,212
16 Nov 202326.7826.7826.1526.4026.4016,295
15 Nov 20231.0187 Dividend
15 Nov 202326.9427.2826.9327.0926.077,843
14 Nov 202326.9527.3126.9526.9525.9410,557
13 Nov 202327.8227.8226.6926.9025.8923,779
10 Nov 202327.8027.8327.6027.8326.783,027
09 Nov 202327.8028.1027.8027.9726.926,723
08 Nov 202327.7127.8627.6027.7326.692,099
07 Nov 202328.1028.1027.6327.7226.685,047
06 Nov 202328.0028.2227.5528.1427.0845,698
03 Nov 202327.8028.0927.7927.9126.8619,923
02 Nov 202327.2027.8327.2027.7926.7424,244
01 Nov 202326.7127.2026.7127.2026.1819,637
31 Oct 202327.0027.0026.8126.8125.8010,510
30 Oct 202327.3027.3026.6226.8725.8612,364
27 Oct 202326.8027.3026.8027.3026.278,529
26 Oct 202327.0027.0026.7526.8425.839,963
25 Oct 202327.5027.5027.1527.1526.136,521
24 Oct 202327.4727.5027.3027.5026.474,374
20 Oct 202327.3527.8027.3127.8026.758,248
19 Oct 202327.7027.7226.9727.5126.485,722
18 Oct 202327.8927.9527.6027.8326.788,463
17 Oct 202327.2327.9427.2227.9426.899,159
16 Oct 202327.3927.5027.2227.2226.203,884
13 Oct 202327.8627.8627.2027.2026.183,557
12 Oct 202327.3027.8827.1727.8826.8321,162
11 Oct 202327.3827.3827.1527.2426.2213,520
10 Oct 202326.9827.3826.9827.3826.358,556
09 Oct 202326.9727.2326.9726.9825.974,306
06 Oct 202327.0927.2026.7626.7625.755,279
05 Oct 202327.0127.1526.6227.1526.1317,785
04 Oct 202326.8026.8926.7526.8525.844,256
03 Oct 202327.1527.2626.7026.7025.7013,459
02 Oct 202327.9027.9027.2427.2426.223,256
29 Sept 202327.1227.8027.1227.8026.7519,936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...