Australia markets open in 7 hours 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202326.3026.3026.0026.0126.018,344
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 20230.94 Dividend
15 Nov 202326.9427.2826.9327.0926.157,843
14 Nov 202326.9527.3126.9526.9526.0110,557
13 Nov 202327.8227.8226.6926.9025.9723,779
10 Nov 202327.8027.8327.6027.8326.863,027
09 Nov 202327.8028.1027.8027.9727.006,723
08 Nov 202327.7127.8627.6027.7326.772,099
07 Nov 202328.1028.1027.6327.7226.765,047
06 Nov 202328.0028.2227.5528.1427.1645,698
03 Nov 202327.8028.0927.7927.9126.9419,923
02 Nov 202327.2027.8327.2027.7926.8324,244
01 Nov 202326.7127.2026.7127.2026.2619,637
31 Oct 202327.0027.0026.8126.8125.8810,510
30 Oct 202327.3027.3026.6226.8725.9412,364
27 Oct 202326.8027.3026.8027.3026.358,529
26 Oct 202327.0027.0026.7526.8425.919,963
25 Oct 202327.5027.5027.1527.1526.216,521
24 Oct 202327.4727.5027.3027.5026.554,374
20 Oct 202327.3527.8027.3127.8026.848,248
19 Oct 202327.7027.7226.9727.5126.565,722
18 Oct 202327.8927.9527.6027.8326.868,463
17 Oct 202327.2327.9427.2227.9426.979,159
16 Oct 202327.3927.5027.2227.2226.283,884
13 Oct 202327.8627.8627.2027.2026.263,557
12 Oct 202327.3027.8827.1727.8826.9121,162
11 Oct 202327.3827.3827.1527.2426.2913,520
10 Oct 202326.9827.3826.9827.3826.438,556
09 Oct 202326.9727.2326.9726.9826.044,306
06 Oct 202327.0927.2026.7626.7625.835,279
05 Oct 202327.0127.1526.6227.1526.2117,785
04 Oct 202326.8026.8926.7526.8525.924,256
03 Oct 202327.1527.2626.7026.7025.7713,459
02 Oct 202327.9027.9027.2427.2426.293,256
29 Sept 202327.1227.8027.1227.8026.8419,936
28 Sept 202327.2327.4927.2327.2826.3310,244
27 Sept 202327.0027.2426.6127.2326.295,647
26 Sept 202327.0027.1126.8027.0026.062,888
25 Sept 202327.0827.1526.8026.8025.874,007
22 Sept 202327.2027.2026.6027.0826.1430,420
21 Sept 202327.6427.6427.1227.1226.1813,692
20 Sept 202327.7327.7327.4327.6826.7218,900
19 Sept 202327.9927.9927.6827.9026.936,521
18 Sept 202327.9928.0927.6528.0927.1212,135
15 Sept 202327.9428.2527.8528.1527.17145,177
14 Sept 202327.5927.9427.4327.9426.9729,927
13 Sept 202327.4527.6327.3527.6026.646,082
12 Sept 202327.3627.6127.2127.4526.5010,000
11 Sept 202327.3827.4227.1627.3626.4126,537
08 Sept 202327.0027.3926.8827.3926.447,964
07 Sept 202327.2727.2726.7926.9926.0518,930
06 Sept 202327.2327.4227.0627.2326.2919,401
05 Sept 202327.4127.4227.2227.2226.2826,444
04 Sept 202327.2327.5027.2327.5026.558,221
01 Sept 202327.3527.3527.2127.2326.293,570
31 Aug 202327.1527.5427.1027.5426.5825,261
30 Aug 202326.7927.5026.7027.5026.558,440
29 Aug 202326.5026.9426.5026.7925.864,563
28 Aug 202326.7626.7626.4826.6025.684,495
25 Aug 202326.8326.8326.3126.8025.872,192
24 Aug 202326.5326.8326.4526.8325.9032,092
23 Aug 202326.2526.5626.2026.5625.6422,894
22 Aug 202326.5026.5026.0526.2525.346,498
21 Aug 202326.5826.5826.2526.3325.428,152
18 Aug 202326.4526.6326.4226.6025.689,439
17 Aug 202326.8026.8026.4626.5525.6310,824
16 Aug 202327.3027.3026.7526.9626.0216,521
15 Aug 202327.2027.4027.1627.3026.358,669
14 Aug 202327.3227.5227.2127.2926.345,202
11 Aug 202327.2627.5227.2627.4826.535,104
10 Aug 202327.5027.5027.2527.3326.385,639
09 Aug 202327.2027.4927.0227.4926.549,110
08 Aug 202327.1927.5827.1927.3526.408,331
07 Aug 202327.0327.3027.0327.1926.2524,354
04 Aug 202327.0027.6527.0027.2726.3212,780
03 Aug 202327.5427.5426.9526.9526.016,382
02 Aug 202327.9727.9727.5027.6526.696,529
01 Aug 202327.8027.8927.7027.8926.923,968
31 July 202327.8627.9627.6027.7826.8210,621
28 July 202328.0228.0227.7327.9626.9910,480
27 July 202327.7928.0527.7028.0227.0543,524
26 July 202327.5027.8027.2527.8026.8430,976
25 July 202327.2127.5027.0427.5026.559,350
24 July 202327.5527.5927.2927.2926.3412,181
21 July 202327.5227.5727.4227.5526.5926,914
20 July 202327.3827.7327.0227.5226.5741,556
19 July 202326.9627.4726.8227.4726.5245,405
18 July 202326.2026.9526.2026.9526.0156,957
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...