Australia markets closed

ANZ Group Holdings Limited (ANZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
30.72-0.18 (-0.58%)
At close: 04:44PM NZST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202430.8030.8230.6330.7230.7211,258
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 20240.83 Dividend
10 May 202431.3232.0331.3231.9031.0716,000
09 May 202431.6731.9531.3231.3230.519,054
08 May 202431.7032.0531.6531.6530.8310,005
07 May 202431.0031.7031.0031.7030.8810,558
06 May 202430.7331.7330.7331.0030.1917,677
03 May 202431.5031.5030.7030.7029.9014,642
02 May 202430.6631.5030.6631.5030.6844,084
01 May 202430.8030.8030.6330.6329.8316,350
30 Apr 202430.8930.9130.7330.7329.9314,938
29 Apr 202431.1831.1830.7030.9530.1418,091
26 Apr 202431.3731.3730.6030.7829.988,192
24 Apr 202431.0531.4331.0531.2530.4415,972
23 Apr 202431.0031.0830.8531.0530.2421,572
22 Apr 202430.7531.0030.5530.8530.0520,302
19 Apr 202431.3531.3530.3430.6429.8417,577
18 Apr 202431.0031.5030.9031.5030.686,265
17 Apr 202430.9631.1030.8531.0030.1918,535
16 Apr 202431.5131.5130.8330.8930.098,602
15 Apr 202431.7931.8031.3631.5130.6915,388
12 Apr 202431.9031.9031.9031.9031.07-
11 Apr 202431.9931.9931.5531.9031.0714,589
10 Apr 202431.9032.2031.9032.0031.1715,565
09 Apr 202431.9131.9131.9131.9131.08-
08 Apr 202431.7932.0331.7231.9131.0814,112
05 Apr 202431.2631.8231.2331.8130.9812,365
04 Apr 202431.8032.0031.2231.2230.4110,270
03 Apr 202431.8032.0031.3931.7130.8814,109
02 Apr 202431.7932.1431.5031.8831.0529,056
28 Mar 202431.5231.9931.5231.9031.0723,348
27 Mar 202431.6431.9531.2031.2030.3922,154
26 Mar 202431.7831.7931.3031.5730.7512,140
25 Mar 202430.6431.8530.6431.7930.9632,055
22 Mar 202431.5031.7030.5730.5729.7711,223
21 Mar 202431.0531.5031.0431.3530.5323,490
20 Mar 202430.7531.4030.7530.7529.9512,722
19 Mar 202430.6131.2030.5730.5729.777,469
18 Mar 202430.6030.9730.6030.6129.8111,061
15 Mar 202430.3330.7230.0830.7229.9225,120
14 Mar 202431.8031.9030.0530.0529.278,860
13 Mar 202431.2032.0031.2031.8030.9739,878
12 Mar 202431.1031.8031.0031.4230.608,411
11 Mar 202431.7431.8031.3231.3230.5115,825
08 Mar 202431.3031.9831.2431.9531.1222,962
07 Mar 202430.9031.3030.9031.3030.4935,468
06 Mar 202430.7430.9030.6830.8830.0824,993
05 Mar 202430.8830.8830.5830.7729.9716,324
04 Mar 202430.5530.9030.5530.8830.0844,314
01 Mar 202430.4830.5430.1930.5429.7544,470
29 Feb 202430.3030.4530.1130.4529.6620,406
28 Feb 202430.1130.4530.0030.3029.5150,022
27 Feb 202429.8030.2329.7030.1529.3736,420
26 Feb 202430.1030.1429.9230.0329.2531,765
23 Feb 202429.6029.9729.6029.9029.124,843
22 Feb 202429.8829.8829.4629.6028.8314,892
21 Feb 202429.5030.0329.3429.8929.1114,170
20 Feb 202430.0130.3129.1529.4928.724,767
19 Feb 202429.8130.3829.8130.0029.2212,676
16 Feb 202429.8530.3629.8530.2029.4155,235
15 Feb 202429.6930.0029.6130.0029.2217,790
14 Feb 202429.7929.7929.4429.7829.019,690
13 Feb 202429.5030.3029.5030.1329.35168,224
12 Feb 202428.6629.9028.6629.6028.8354,846
09 Feb 202429.4529.4528.6628.6627.915,777
08 Feb 202428.3529.5028.3529.4628.6928,517
07 Feb 202428.9229.5028.3528.3527.6121,465
05 Feb 202428.8029.1028.8028.9228.1717,867
02 Feb 202428.9529.1628.8329.0728.3118,246
01 Feb 202428.5029.0928.5028.8228.0710,678
31 Jan 202428.6829.1428.5729.0828.3223,046
30 Jan 202428.8029.0528.8028.8028.0514,143
29 Jan 202428.6629.0328.6028.9028.1521,474
26 Jan 202428.8028.8028.5828.6827.93752
25 Jan 202428.5728.8028.5228.8028.054,045
24 Jan 202428.8428.8528.5628.8528.104,234
23 Jan 202428.2828.9028.2828.8528.1050,203
22 Jan 202428.0028.6028.0028.4527.7164,728
19 Jan 202427.8028.0927.6428.0027.2730,392
18 Jan 202427.6227.8027.3527.8027.087,570
17 Jan 202427.5127.7127.4427.4426.7310,150
16 Jan 202427.8327.8327.5127.5126.7915,155
15 Jan 202427.7027.8527.5127.8027.089,468
12 Jan 202428.0728.0727.6727.7627.0418,233
11 Jan 202427.9328.0927.8528.0927.3622,215
10 Jan 202427.7027.9027.6027.9027.173,864
09 Jan 202427.6127.9027.6127.9027.1714,665
08 Jan 202427.5827.7227.5727.5726.859,209
05 Jan 202427.4327.5927.4327.5826.865,110
04 Jan 202427.7627.8127.4327.4326.722,889
03 Jan 202427.7027.9427.7027.7627.0417,897
29 Dec 202327.9027.9027.8127.8127.092,856
28 Dec 202327.9928.0027.8628.0027.2725,988
27 Dec 202327.7528.0327.7528.0027.2734,263
22 Dec 202327.9427.9427.7027.7026.981,387
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...