News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

ANZ Group Holdings Limited (ANZPI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

103.55

0.00

(0.00%)

At close: 03:48PM AEDT

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
25 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
24 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
23 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
20 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
19 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
18 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
17 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
16 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
13 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
12 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
11 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
10 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
09 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
06 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
05 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
04 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
03 Jan 2023	103.55	103.55	103.55	103.55	103.55	-
30 Dec 2022	103.55	103.55	103.55	103.55	103.55	-
29 Dec 2022	103.55	103.55	103.55	103.55	103.55	-
28 Dec 2022	103.55	103.55	103.55	103.55	103.55	-
23 Dec 2022	103.55	103.55	103.55	103.55	103.55	-
22 Dec 2022	103.55	103.55	103.55	103.55	103.55	-
21 Dec 2022	103.55	103.55	103.55	103.55	103.55	-
20 Dec 2022	103.60	103.62	103.45	103.55	103.55	9,164
19 Dec 2022	103.45	103.63	103.40	103.63	103.63	14,304
16 Dec 2022	103.00	103.45	102.80	103.45	103.45	12,292
15 Dec 2022	103.25	103.29	103.00	103.00	103.00	17,627
14 Dec 2022	103.50	103.59	103.05	103.10	103.10	13,000
13 Dec 2022	103.57	103.60	103.06	103.50	103.50	10,601
12 Dec 2022	103.10	103.60	103.10	103.59	103.59	6,698
09 Dec 2022	102.87	103.78	102.87	103.11	103.11	10,060
08 Dec 2022	102.60	102.90	102.25	102.90	102.90	16,735
07 Dec 2022	102.00	102.71	102.00	102.64	102.64	15,527
07 Dec 2022	1.025 Dividend
06 Dec 2022	102.55	103.26	102.42	103.26	102.24	9,422
05 Dec 2022	102.74	102.90	102.55	102.55	101.53	8,183
02 Dec 2022	103.00	103.30	102.74	102.74	101.72	4,231
01 Dec 2022	102.60	103.00	102.20	102.71	101.69	17,644
30 Nov 2022	101.61	103.00	101.61	102.12	101.11	12,389
29 Nov 2022	101.60	102.09	101.52	101.98	100.97	20,597
28 Nov 2022	101.58	101.60	101.51	101.55	100.54	14,923
25 Nov 2022	101.59	101.59	101.31	101.58	100.57	15,394
24 Nov 2022	101.21	101.75	101.10	101.54	100.53	13,081
23 Nov 2022	101.26	101.37	101.11	101.20	100.20	16,829
22 Nov 2022	101.17	101.26	101.12	101.25	100.24	20,482
21 Nov 2022	101.20	101.35	101.09	101.18	100.18	18,045
18 Nov 2022	101.36	101.45	101.20	101.20	100.20	9,412
17 Nov 2022	101.25	101.49	101.13	101.20	100.20	20,552
16 Nov 2022	101.30	101.56	101.25	101.25	100.24	14,006
15 Nov 2022	101.20	101.40	101.20	101.30	100.29	10,947
14 Nov 2022	101.10	101.18	100.80	101.13	100.13	14,421
11 Nov 2022	101.20	101.26	100.90	101.19	100.19	14,480
10 Nov 2022	101.29	101.30	101.00	101.20	100.20	19,353
09 Nov 2022	101.26	101.30	100.91	101.03	100.03	7,222
08 Nov 2022	101.35	101.69	100.85	101.30	100.29	15,680
07 Nov 2022	101.01	101.53	101.00	101.30	100.29	20,599
04 Nov 2022	101.19	101.27	100.84	101.20	100.19	9,775
03 Nov 2022	100.78	101.24	100.76	101.00	100.00	16,875
02 Nov 2022	100.76	101.27	100.76	100.78	99.78	20,857
01 Nov 2022	100.65	101.10	100.65	100.76	99.76	21,193
31 Oct 2022	100.50	100.70	100.50	100.65	99.65	8,639
28 Oct 2022	100.75	100.79	100.50	100.66	99.66	9,529
27 Oct 2022	100.79	100.80	100.45	100.75	99.75	26,635
26 Oct 2022	100.76	100.85	100.46	100.85	99.85	12,015
25 Oct 2022	100.80	101.00	100.25	100.78	99.78	37,852
24 Oct 2022	100.80	101.00	100.78	100.99	99.99	18,988
21 Oct 2022	100.98	101.00	100.80	101.00	100.00	6,720
20 Oct 2022	100.99	101.00	100.92	100.99	99.99	13,939
19 Oct 2022	100.99	101.00	100.75	100.98	99.98	10,578
18 Oct 2022	101.15	101.15	100.80	101.00	100.00	14,504
17 Oct 2022	101.09	101.09	100.91	101.00	100.00	10,300
14 Oct 2022	101.52	101.52	100.81	101.20	100.20	10,731
13 Oct 2022	101.42	101.58	101.31	101.52	100.51	7,858
12 Oct 2022	102.00	102.10	101.42	101.42	100.41	10,679
11 Oct 2022	102.09	102.09	101.82	101.90	100.89	10,818
10 Oct 2022	101.95	102.10	101.95	102.10	101.09	7,129
07 Oct 2022	101.88	102.00	101.82	102.00	100.99	4,161
06 Oct 2022	101.82	102.01	101.82	102.01	101.00	6,017
05 Oct 2022	102.00	102.00	101.51	101.82	100.81	7,659
04 Oct 2022	101.93	102.00	101.49	102.00	100.99	7,628
03 Oct 2022	101.40	101.99	101.37	101.42	100.41	6,526
30 Sept 2022	101.59	101.59	101.40	101.55	100.54	7,761
29 Sept 2022	101.73	101.83	101.40	101.59	100.58	7,795
28 Sept 2022	101.74	102.01	101.37	101.45	100.44	8,432
27 Sept 2022	101.75	101.85	101.30	101.35	100.34	15,725
26 Sept 2022	102.49	102.63	101.58	102.00	100.99	7,540
23 Sept 2022	101.60	102.09	101.60	102.09	101.08	10,663
21 Sept 2022	101.25	101.76	101.25	101.60	100.59	10,098
20 Sept 2022	101.08	101.48	100.80	101.25	100.24	8,529
19 Sept 2022	101.06	101.10	100.80	101.07	100.07	7,551
16 Sept 2022	101.00	101.10	100.64	101.06	100.06	10,943
15 Sept 2022	100.60	101.00	100.60	101.00	100.00	6,008
14 Sept 2022	100.41	100.99	100.41	100.60	99.60	7,481
13 Sept 2022	100.50	101.20	100.35	100.35	99.35	19,455
12 Sept 2022	100.75	100.75	100.50	100.50	99.50	12,623
09 Sept 2022	100.92	100.94	100.68	100.68	99.68	11,434
08 Sept 2022	101.19	101.19	100.80	100.94	99.94	12,745
07 Sept 2022	100.75	101.06	100.55	100.80	99.80	15,743
07 Sept 2022	0.8533 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7111-0.0007(-0.10%)

OIL81.74+0.73(+0.90%)

GOLD1,925.20-4.80(-0.25%)

BTC-AUD32,442.17-312.82(-0.96%)

News that makes you smarter and richer... For free.

ANZ Group Holdings Limited (ANZPI.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7111
-0.0007(-0.10%)

OIL
81.74
+0.73(+0.90%)

GOLD
1,925.20
-4.80(-0.25%)

BTC-AUD
32,442.17
-312.82(-0.96%)