Australia markets open in 1 hour 9 minutes

ANZ Group Holdings Limited (ANZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
25.00+0.42 (+1.71%)
As of 10:17AM NZDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202324.9525.0024.9525.0025.00943
21 Mar 2023------
20 Mar 202324.6324.6324.1024.1324.1328,438
17 Mar 202324.7824.7824.4524.7024.7046,544
16 Mar 202324.9024.9824.3524.5724.5747,516
15 Mar 202324.9825.2924.8425.2925.2929,246
14 Mar 202325.2025.3024.4024.6524.6545,071
13 Mar 202325.5425.7025.2525.3525.3535,600
10 Mar 202326.3926.3925.5225.5225.5224,586
09 Mar 202326.5226.5226.3226.4026.403,566
08 Mar 202326.4826.5026.0826.5026.5015,276
07 Mar 202326.0226.4826.0226.3026.3011,259
06 Mar 202326.0026.4926.0026.4026.407,849
03 Mar 202325.9026.0025.7325.9625.9620,006
02 Mar 202326.6526.6525.8225.9125.9117,894
01 Mar 202326.9926.9926.4426.6526.655,026
28 Feb 202327.2927.2927.0127.0127.0110,385
27 Feb 202327.3027.3026.9527.1827.1810,155
24 Feb 202327.3527.3527.0327.1627.1611,363
23 Feb 202327.3927.3927.0827.0827.089,340
22 Feb 202326.9827.4526.9827.4527.459,271
21 Feb 202327.0627.2227.0027.1027.109,569
20 Feb 202327.0527.2727.0227.0227.0214,026
17 Feb 202327.6427.6427.0727.0727.079,721
16 Feb 202327.6527.6527.1527.3727.3714,709
15 Feb 202328.1528.3427.2327.5227.5212,133
14 Feb 202328.1028.4028.0528.1528.1511,205
13 Feb 202328.3028.3028.0028.1028.1063,675
10 Feb 202328.2228.4028.2028.3828.387,198
09 Feb 202328.4328.6028.2028.4528.4516,120
08 Feb 202328.2128.6028.1028.5528.5530,285
07 Feb 202327.9028.2827.5528.1128.1129,419
03 Feb 202327.6527.9927.5027.9727.973,893
02 Feb 202327.8027.9027.5127.6527.656,915
01 Feb 202327.3027.9027.2027.9027.9033,102
31 Jan 202327.4127.4127.2527.3027.3012,702
30 Jan 202327.3527.5027.1027.4327.4313,841
27 Jan 202326.9927.3026.8727.2027.2031,394
26 Jan 202326.9926.9926.8626.8726.871,912
25 Jan 202326.6027.0826.6027.0827.0815,865
24 Jan 202326.8926.8926.5526.6026.607,832
23 Jan 202326.8126.9726.6626.8926.8911,072
20 Jan 202326.7226.9426.7126.7126.718,565
19 Jan 202326.8126.8126.6226.7526.7510,354
18 Jan 202327.1027.1026.7526.7526.7516,815
17 Jan 202327.1727.3126.9627.2227.2215,873
16 Jan 202326.9527.2026.8227.2027.2018,532
13 Jan 202326.3026.9026.3026.8826.889,225
12 Jan 202325.7526.4225.7526.3926.3925,556
11 Jan 202325.7225.8725.7025.7025.703,595
10 Jan 202325.7425.9025.6625.8225.8216,174
09 Jan 202325.9026.0525.6625.7125.719,216
06 Jan 202325.6425.9025.6225.9025.9012,991
05 Jan 202325.7826.0025.5525.6425.6416,895
04 Jan 202325.2125.7624.9525.7625.7623,680
30 Dec 202225.1525.1525.1525.1525.15-
29 Dec 202225.1525.1525.1525.1525.15-
28 Dec 202225.1525.1525.1525.1525.15-
23 Dec 202225.1525.1525.1525.1525.15-
22 Dec 202225.1525.1525.1525.1525.15-
21 Dec 202225.1525.1525.1525.1525.15-
20 Dec 202225.0625.1924.9825.1525.1510,896
19 Dec 202225.1525.1524.7724.9824.9830,276
16 Dec 202225.4025.4024.9125.1525.1564,468
15 Dec 202225.4825.6325.3025.3025.3032,314
14 Dec 202225.6025.7525.2425.3525.3512,154
13 Dec 202225.0025.3925.0025.3625.3638,137
12 Dec 202225.3025.3024.8525.0025.0032,876
09 Dec 202225.3525.3524.9825.0725.0720,941
08 Dec 202225.4525.5224.9224.9724.9730,805
07 Dec 202226.0526.0525.3825.4525.4523,259
06 Dec 202226.4026.4025.9026.0026.0016,428
05 Dec 202226.3026.5126.0526.1126.118,546
02 Dec 202226.9026.9026.2526.3626.3615,843
01 Dec 202226.8927.0026.7626.9026.9021,423
30 Nov 202226.4726.8526.4726.8526.856,148
29 Nov 202226.4226.8026.4226.7526.758,591
28 Nov 202226.8426.8426.6026.6026.6014,397
25 Nov 202226.5526.8426.4626.8426.8415,920
24 Nov 202226.5526.8526.5126.8526.853,551
23 Nov 202226.9726.9726.6626.9526.9519,436
22 Nov 202226.9926.9926.7026.7626.7621,761
21 Nov 202226.7726.8526.6626.8526.854,352
18 Nov 202226.5026.8526.5026.8226.824,508
17 Nov 202226.5526.8226.4726.7526.758,177
16 Nov 202226.9526.9526.3426.5526.5513,437
15 Nov 202226.6526.8626.5326.6726.679,348
14 Nov 202227.1527.1726.4026.6526.658,655
11 Nov 202226.7627.3026.7627.1527.1512,156
10 Nov 202226.9326.9326.5626.7026.704,037
09 Nov 202226.9527.0026.6026.9526.956,298
08 Nov 202226.8126.8926.5626.8126.819,666
07 Nov 202227.6827.6826.5826.7026.7027,471
06 Nov 20220.8133 Dividend
04 Nov 202227.8528.0027.8127.9027.0913,051
03 Nov 202228.3028.3027.8827.8827.076,783
02 Nov 202228.5028.5528.2628.4027.577,250
01 Nov 202228.1028.4328.0028.4027.5717,799
31 Oct 202227.9128.2127.8328.2127.3931,468
28 Oct 202227.9227.9227.6027.9027.0914,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...