Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ANZ Group Holdings Limited (ANZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

26.01

-0.09

(-0.34%)

At close: 04:59PM NZDT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	26.30	26.30	26.00	26.01	26.01	8,344
01 Dec 2023	26.30	26.30	26.00	26.01	26.01	8,344
30 Nov 2023	26.00	26.19	26.00	26.10	26.10	29,538
29 Nov 2023	26.75	26.75	25.91	25.91	25.91	19,581
28 Nov 2023	26.18	26.76	26.18	26.76	26.76	13,059
27 Nov 2023	26.84	26.84	26.20	26.20	26.20	2,560
24 Nov 2023	26.30	26.84	26.30	26.84	26.84	3,932
23 Nov 2023	26.53	26.60	26.32	26.45	26.45	3,374
22 Nov 2023	26.40	26.53	26.26	26.53	26.53	11,421
21 Nov 2023	26.38	26.38	26.25	26.33	26.33	5,922
20 Nov 2023	26.28	26.50	26.28	26.31	26.31	13,509
17 Nov 2023	26.40	26.40	26.04	26.38	26.38	6,212
16 Nov 2023	26.78	26.78	26.15	26.40	26.40	16,295
15 Nov 2023	0.94 Dividend
15 Nov 2023	26.94	27.28	26.93	27.09	26.15	7,843
14 Nov 2023	26.95	27.31	26.95	26.95	26.01	10,557
13 Nov 2023	27.82	27.82	26.69	26.90	25.97	23,779
10 Nov 2023	27.80	27.83	27.60	27.83	26.86	3,027
09 Nov 2023	27.80	28.10	27.80	27.97	27.00	6,723
08 Nov 2023	27.71	27.86	27.60	27.73	26.77	2,099
07 Nov 2023	28.10	28.10	27.63	27.72	26.76	5,047
06 Nov 2023	28.00	28.22	27.55	28.14	27.16	45,698
03 Nov 2023	27.80	28.09	27.79	27.91	26.94	19,923
02 Nov 2023	27.20	27.83	27.20	27.79	26.83	24,244
01 Nov 2023	26.71	27.20	26.71	27.20	26.26	19,637
31 Oct 2023	27.00	27.00	26.81	26.81	25.88	10,510
30 Oct 2023	27.30	27.30	26.62	26.87	25.94	12,364
27 Oct 2023	26.80	27.30	26.80	27.30	26.35	8,529
26 Oct 2023	27.00	27.00	26.75	26.84	25.91	9,963
25 Oct 2023	27.50	27.50	27.15	27.15	26.21	6,521
24 Oct 2023	27.47	27.50	27.30	27.50	26.55	4,374
20 Oct 2023	27.35	27.80	27.31	27.80	26.84	8,248
19 Oct 2023	27.70	27.72	26.97	27.51	26.56	5,722
18 Oct 2023	27.89	27.95	27.60	27.83	26.86	8,463
17 Oct 2023	27.23	27.94	27.22	27.94	26.97	9,159
16 Oct 2023	27.39	27.50	27.22	27.22	26.28	3,884
13 Oct 2023	27.86	27.86	27.20	27.20	26.26	3,557
12 Oct 2023	27.30	27.88	27.17	27.88	26.91	21,162
11 Oct 2023	27.38	27.38	27.15	27.24	26.29	13,520
10 Oct 2023	26.98	27.38	26.98	27.38	26.43	8,556
09 Oct 2023	26.97	27.23	26.97	26.98	26.04	4,306
06 Oct 2023	27.09	27.20	26.76	26.76	25.83	5,279
05 Oct 2023	27.01	27.15	26.62	27.15	26.21	17,785
04 Oct 2023	26.80	26.89	26.75	26.85	25.92	4,256
03 Oct 2023	27.15	27.26	26.70	26.70	25.77	13,459
02 Oct 2023	27.90	27.90	27.24	27.24	26.29	3,256
29 Sept 2023	27.12	27.80	27.12	27.80	26.84	19,936
28 Sept 2023	27.23	27.49	27.23	27.28	26.33	10,244
27 Sept 2023	27.00	27.24	26.61	27.23	26.29	5,647
26 Sept 2023	27.00	27.11	26.80	27.00	26.06	2,888
25 Sept 2023	27.08	27.15	26.80	26.80	25.87	4,007
22 Sept 2023	27.20	27.20	26.60	27.08	26.14	30,420
21 Sept 2023	27.64	27.64	27.12	27.12	26.18	13,692
20 Sept 2023	27.73	27.73	27.43	27.68	26.72	18,900
19 Sept 2023	27.99	27.99	27.68	27.90	26.93	6,521
18 Sept 2023	27.99	28.09	27.65	28.09	27.12	12,135
15 Sept 2023	27.94	28.25	27.85	28.15	27.17	145,177
14 Sept 2023	27.59	27.94	27.43	27.94	26.97	29,927
13 Sept 2023	27.45	27.63	27.35	27.60	26.64	6,082
12 Sept 2023	27.36	27.61	27.21	27.45	26.50	10,000
11 Sept 2023	27.38	27.42	27.16	27.36	26.41	26,537
08 Sept 2023	27.00	27.39	26.88	27.39	26.44	7,964
07 Sept 2023	27.27	27.27	26.79	26.99	26.05	18,930
06 Sept 2023	27.23	27.42	27.06	27.23	26.29	19,401
05 Sept 2023	27.41	27.42	27.22	27.22	26.28	26,444
04 Sept 2023	27.23	27.50	27.23	27.50	26.55	8,221
01 Sept 2023	27.35	27.35	27.21	27.23	26.29	3,570
31 Aug 2023	27.15	27.54	27.10	27.54	26.58	25,261
30 Aug 2023	26.79	27.50	26.70	27.50	26.55	8,440
29 Aug 2023	26.50	26.94	26.50	26.79	25.86	4,563
28 Aug 2023	26.76	26.76	26.48	26.60	25.68	4,495
25 Aug 2023	26.83	26.83	26.31	26.80	25.87	2,192
24 Aug 2023	26.53	26.83	26.45	26.83	25.90	32,092
23 Aug 2023	26.25	26.56	26.20	26.56	25.64	22,894
22 Aug 2023	26.50	26.50	26.05	26.25	25.34	6,498
21 Aug 2023	26.58	26.58	26.25	26.33	25.42	8,152
18 Aug 2023	26.45	26.63	26.42	26.60	25.68	9,439
17 Aug 2023	26.80	26.80	26.46	26.55	25.63	10,824
16 Aug 2023	27.30	27.30	26.75	26.96	26.02	16,521
15 Aug 2023	27.20	27.40	27.16	27.30	26.35	8,669
14 Aug 2023	27.32	27.52	27.21	27.29	26.34	5,202
11 Aug 2023	27.26	27.52	27.26	27.48	26.53	5,104
10 Aug 2023	27.50	27.50	27.25	27.33	26.38	5,639
09 Aug 2023	27.20	27.49	27.02	27.49	26.54	9,110
08 Aug 2023	27.19	27.58	27.19	27.35	26.40	8,331
07 Aug 2023	27.03	27.30	27.03	27.19	26.25	24,354
04 Aug 2023	27.00	27.65	27.00	27.27	26.32	12,780
03 Aug 2023	27.54	27.54	26.95	26.95	26.01	6,382
02 Aug 2023	27.97	27.97	27.50	27.65	26.69	6,529
01 Aug 2023	27.80	27.89	27.70	27.89	26.92	3,968
31 July 2023	27.86	27.96	27.60	27.78	26.82	10,621
28 July 2023	28.02	28.02	27.73	27.96	26.99	10,480
27 July 2023	27.79	28.05	27.70	28.02	27.05	43,524
26 July 2023	27.50	27.80	27.25	27.80	26.84	30,976
25 July 2023	27.21	27.50	27.04	27.50	26.55	9,350
24 July 2023	27.55	27.59	27.29	27.29	26.34	12,181
21 July 2023	27.52	27.57	27.42	27.55	26.59	26,914
20 July 2023	27.38	27.73	27.02	27.52	26.57	41,556
19 July 2023	26.96	27.47	26.82	27.47	26.52	45,405
18 July 2023	26.20	26.95	26.20	26.95	26.01	56,957
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,286.96+1,101.40(+1.89%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ANZ Group Holdings Limited (ANZ.NZ)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,286.96
+1,101.40(+1.89%)