Australia markets closed

ANZ Group Holdings Limited (ANZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
31.90+0.70 (+2.24%)
At close: 05:00PM NZDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202431.5231.9931.5231.9031.9023,348
27 Mar 202431.5231.9931.5231.9031.9023,348
26 Mar 202431.6431.9531.2031.2031.2022,154
25 Mar 202431.7831.7931.3031.5731.5712,140
24 Mar 202430.6431.8530.6431.7931.7932,055
21 Mar 202431.5031.7030.5730.5730.5711,223
20 Mar 202431.0531.5031.0431.3531.3523,490
19 Mar 202430.7531.4030.7530.7530.7512,722
18 Mar 202430.6131.2030.5730.5730.577,469
17 Mar 202430.6030.9730.6030.6130.6111,061
14 Mar 202430.3330.7230.0830.7230.7225,120
13 Mar 202431.8031.9030.0530.0530.058,860
12 Mar 202431.2032.0031.2031.8031.8039,878
11 Mar 202431.1031.8031.0031.4231.428,411
10 Mar 202431.7431.8031.3231.3231.3215,825
07 Mar 202431.3031.9831.2431.9531.9522,962
06 Mar 202430.9031.3030.9031.3031.3035,468
05 Mar 202430.7430.9030.6830.8830.8824,993
04 Mar 202430.8830.8830.5830.7730.7716,324
03 Mar 202430.5530.9030.5530.8830.8844,314
29 Feb 202430.4830.5430.1930.5430.5444,470
28 Feb 202430.3030.4530.1130.4530.4520,406
27 Feb 202430.1130.4530.0030.3030.3050,022
26 Feb 202429.8030.2329.7030.1530.1536,420
25 Feb 202430.1030.1429.9230.0330.0331,765
22 Feb 202429.6029.9729.6029.9029.904,843
21 Feb 202429.8829.8829.4629.6029.6014,892
20 Feb 202429.5030.0329.3429.8929.8914,170
19 Feb 202430.0130.3129.1529.4929.494,767
18 Feb 202429.8130.3829.8130.0030.0012,676
15 Feb 202429.8530.3629.8530.2030.2055,235
14 Feb 202429.6930.0029.6130.0030.0017,790
13 Feb 202429.7929.7929.4429.7829.789,690
12 Feb 202429.5030.3029.5030.1330.13168,224
11 Feb 202428.6629.9028.6629.6029.6054,846
08 Feb 202429.4529.4528.6628.6628.665,777
07 Feb 202428.3529.5028.3529.4629.4628,517
06 Feb 202428.9229.5028.3528.3528.3521,465
04 Feb 202428.8029.1028.8028.9228.9217,867
01 Feb 202428.9529.1628.8329.0729.0718,246
31 Jan 202428.5029.0928.5028.8228.8210,678
30 Jan 202428.6829.1428.5729.0829.0823,046
29 Jan 202428.8029.0528.8028.8028.8014,143
28 Jan 202428.6629.0328.6028.9028.9021,474
25 Jan 202428.8028.8028.5828.6828.68752
24 Jan 202428.5728.8028.5228.8028.804,045
23 Jan 202428.8428.8528.5628.8528.854,234
22 Jan 202428.2828.9028.2828.8528.8550,203
21 Jan 202428.0028.6028.0028.4528.4564,728
18 Jan 202427.8028.0927.6428.0028.0030,392
17 Jan 202427.6227.8027.3527.8027.807,570
16 Jan 202427.5127.7127.4427.4427.4410,150
15 Jan 202427.8327.8327.5127.5127.5115,155
14 Jan 202427.7027.8527.5127.8027.809,468
11 Jan 202428.0728.0727.6727.7627.7618,233
10 Jan 202427.9328.0927.8528.0928.0922,215
09 Jan 202427.7027.9027.6027.9027.903,864
08 Jan 202427.6127.9027.6127.9027.9014,665
07 Jan 202427.5827.7227.5727.5727.579,209
04 Jan 202427.4327.5927.4327.5827.585,110
03 Jan 202427.7627.8127.4327.4327.432,889
02 Jan 202427.7027.9427.7027.7627.7617,897
28 Dec 202327.9027.9027.8127.8127.812,856
27 Dec 202327.9928.0027.8628.0028.0025,988
26 Dec 202327.7528.0327.7528.0028.0034,263
21 Dec 202327.9427.9427.7027.7027.701,387
20 Dec 202327.8527.9727.6827.9727.9711,914
19 Dec 202327.7727.8527.5327.8527.8514,887
18 Dec 202327.5027.7727.4227.6227.6220,126
17 Dec 202327.6027.6827.3827.3827.3828,946
14 Dec 202326.9327.7526.9327.5127.5149,766
13 Dec 202326.8527.2226.8526.8526.8516,665
12 Dec 202326.7826.8026.6026.8026.804,845
11 Dec 202326.5026.7026.2826.7026.7011,625
10 Dec 202326.4126.5826.3626.5826.585,199
07 Dec 202326.4226.4226.1026.4226.428,643
06 Dec 202326.3526.4226.2026.4226.4210,051
05 Dec 202326.0126.4126.0126.2226.228,005
04 Dec 202326.3126.3126.0026.0026.006,516
03 Dec 202326.0126.4325.9526.3126.3113,013
30 Nov 202326.3026.3026.0026.0126.018,344
29 Nov 202326.0026.1926.0026.1026.1029,538
28 Nov 202326.7526.7525.9125.9125.9119,581
27 Nov 202326.1826.7626.1826.7626.7613,059
26 Nov 202326.8426.8426.2026.2026.202,560
23 Nov 202326.3026.8426.3026.8426.843,932
22 Nov 202326.5326.6026.3226.4526.453,374
21 Nov 202326.4026.5326.2626.5326.5311,421
20 Nov 202326.3826.3826.2526.3326.335,922
19 Nov 202326.2826.5026.2826.3126.3113,509
16 Nov 202326.4026.4026.0426.3826.386,212
15 Nov 202326.7826.7826.1526.4026.4016,295
15 Nov 20231.0187 Dividend
14 Nov 202326.9427.2826.9327.0926.077,843
13 Nov 202326.9527.3126.9526.9525.9410,557
12 Nov 202327.8227.8226.6926.9025.8923,779
09 Nov 202327.8027.8327.6027.8326.783,027
08 Nov 202327.8028.1027.8027.9726.926,723
07 Nov 202327.7127.8627.6027.7326.692,099
06 Nov 202328.1028.1027.6327.7226.685,047
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...