Australia markets closed

ANZ Group Holdings Limited (ANZPI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
103.550.00 (0.00%)
At close: 03:48PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023103.55103.55103.55103.55103.55-
25 Jan 2023103.55103.55103.55103.55103.55-
24 Jan 2023103.55103.55103.55103.55103.55-
23 Jan 2023103.55103.55103.55103.55103.55-
20 Jan 2023103.55103.55103.55103.55103.55-
19 Jan 2023103.55103.55103.55103.55103.55-
18 Jan 2023103.55103.55103.55103.55103.55-
17 Jan 2023103.55103.55103.55103.55103.55-
16 Jan 2023103.55103.55103.55103.55103.55-
13 Jan 2023103.55103.55103.55103.55103.55-
12 Jan 2023103.55103.55103.55103.55103.55-
11 Jan 2023103.55103.55103.55103.55103.55-
10 Jan 2023103.55103.55103.55103.55103.55-
09 Jan 2023103.55103.55103.55103.55103.55-
06 Jan 2023103.55103.55103.55103.55103.55-
05 Jan 2023103.55103.55103.55103.55103.55-
04 Jan 2023103.55103.55103.55103.55103.55-
03 Jan 2023103.55103.55103.55103.55103.55-
30 Dec 2022103.55103.55103.55103.55103.55-
29 Dec 2022103.55103.55103.55103.55103.55-
28 Dec 2022103.55103.55103.55103.55103.55-
23 Dec 2022103.55103.55103.55103.55103.55-
22 Dec 2022103.55103.55103.55103.55103.55-
21 Dec 2022103.55103.55103.55103.55103.55-
20 Dec 2022103.60103.62103.45103.55103.559,164
19 Dec 2022103.45103.63103.40103.63103.6314,304
16 Dec 2022103.00103.45102.80103.45103.4512,292
15 Dec 2022103.25103.29103.00103.00103.0017,627
14 Dec 2022103.50103.59103.05103.10103.1013,000
13 Dec 2022103.57103.60103.06103.50103.5010,601
12 Dec 2022103.10103.60103.10103.59103.596,698
09 Dec 2022102.87103.78102.87103.11103.1110,060
08 Dec 2022102.60102.90102.25102.90102.9016,735
07 Dec 2022102.00102.71102.00102.64102.6415,527
07 Dec 20221.025 Dividend
06 Dec 2022102.55103.26102.42103.26102.249,422
05 Dec 2022102.74102.90102.55102.55101.538,183
02 Dec 2022103.00103.30102.74102.74101.724,231
01 Dec 2022102.60103.00102.20102.71101.6917,644
30 Nov 2022101.61103.00101.61102.12101.1112,389
29 Nov 2022101.60102.09101.52101.98100.9720,597
28 Nov 2022101.58101.60101.51101.55100.5414,923
25 Nov 2022101.59101.59101.31101.58100.5715,394
24 Nov 2022101.21101.75101.10101.54100.5313,081
23 Nov 2022101.26101.37101.11101.20100.2016,829
22 Nov 2022101.17101.26101.12101.25100.2420,482
21 Nov 2022101.20101.35101.09101.18100.1818,045
18 Nov 2022101.36101.45101.20101.20100.209,412
17 Nov 2022101.25101.49101.13101.20100.2020,552
16 Nov 2022101.30101.56101.25101.25100.2414,006
15 Nov 2022101.20101.40101.20101.30100.2910,947
14 Nov 2022101.10101.18100.80101.13100.1314,421
11 Nov 2022101.20101.26100.90101.19100.1914,480
10 Nov 2022101.29101.30101.00101.20100.2019,353
09 Nov 2022101.26101.30100.91101.03100.037,222
08 Nov 2022101.35101.69100.85101.30100.2915,680
07 Nov 2022101.01101.53101.00101.30100.2920,599
04 Nov 2022101.19101.27100.84101.20100.199,775
03 Nov 2022100.78101.24100.76101.00100.0016,875
02 Nov 2022100.76101.27100.76100.7899.7820,857
01 Nov 2022100.65101.10100.65100.7699.7621,193
31 Oct 2022100.50100.70100.50100.6599.658,639
28 Oct 2022100.75100.79100.50100.6699.669,529
27 Oct 2022100.79100.80100.45100.7599.7526,635
26 Oct 2022100.76100.85100.46100.8599.8512,015
25 Oct 2022100.80101.00100.25100.7899.7837,852
24 Oct 2022100.80101.00100.78100.9999.9918,988
21 Oct 2022100.98101.00100.80101.00100.006,720
20 Oct 2022100.99101.00100.92100.9999.9913,939
19 Oct 2022100.99101.00100.75100.9899.9810,578
18 Oct 2022101.15101.15100.80101.00100.0014,504
17 Oct 2022101.09101.09100.91101.00100.0010,300
14 Oct 2022101.52101.52100.81101.20100.2010,731
13 Oct 2022101.42101.58101.31101.52100.517,858
12 Oct 2022102.00102.10101.42101.42100.4110,679
11 Oct 2022102.09102.09101.82101.90100.8910,818
10 Oct 2022101.95102.10101.95102.10101.097,129
07 Oct 2022101.88102.00101.82102.00100.994,161
06 Oct 2022101.82102.01101.82102.01101.006,017
05 Oct 2022102.00102.00101.51101.82100.817,659
04 Oct 2022101.93102.00101.49102.00100.997,628
03 Oct 2022101.40101.99101.37101.42100.416,526
30 Sept 2022101.59101.59101.40101.55100.547,761
29 Sept 2022101.73101.83101.40101.59100.587,795
28 Sept 2022101.74102.01101.37101.45100.448,432
27 Sept 2022101.75101.85101.30101.35100.3415,725
26 Sept 2022102.49102.63101.58102.00100.997,540
23 Sept 2022101.60102.09101.60102.09101.0810,663
21 Sept 2022101.25101.76101.25101.60100.5910,098
20 Sept 2022101.08101.48100.80101.25100.248,529
19 Sept 2022101.06101.10100.80101.07100.077,551
16 Sept 2022101.00101.10100.64101.06100.0610,943
15 Sept 2022100.60101.00100.60101.00100.006,008
14 Sept 2022100.41100.99100.41100.6099.607,481
13 Sept 2022100.50101.20100.35100.3599.3519,455
12 Sept 2022100.75100.75100.50100.5099.5012,623
09 Sept 2022100.92100.94100.68100.6899.6811,434
08 Sept 2022101.19101.19100.80100.9499.9412,745
07 Sept 2022100.75101.06100.55100.8099.8015,743
07 Sept 20220.8533 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...