ANZ Group Holdings Limited (ANZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 28.38 | 28.46 | 27.87 | 28.25 | 28.25 | 6,585,621 |
| 18 Apr 2024 | 28.30 | 28.64 | 28.30 | 28.56 | 28.56 | 2,868,313 |
| 17 Apr 2024 | 28.42 | 28.63 | 28.37 | 28.37 | 28.37 | 2,698,652 |
| 16 Apr 2024 | 28.79 | 28.90 | 28.18 | 28.36 | 28.36 | 5,143,965 |
| 15 Apr 2024 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | 4,257,408 |
| 12 Apr 2024 | 28.94 | 29.00 | 28.79 | 28.95 | 28.95 | 2,621,075 |
| 11 Apr 2024 | 28.88 | 29.12 | 28.88 | 28.96 | 28.96 | 3,966,431 |
| 10 Apr 2024 | 29.43 | 29.53 | 29.27 | 29.38 | 29.38 | 3,049,944 |
| 09 Apr 2024 | 29.36 | 29.44 | 29.26 | 29.41 | 29.41 | 2,791,456 |
| 08 Apr 2024 | 29.30 | 29.33 | 29.08 | 29.22 | 29.22 | 3,197,522 |
| 05 Apr 2024 | 29.00 | 29.15 | 28.88 | 29.14 | 29.14 | 3,688,589 |
| 04 Apr 2024 | 29.16 | 29.32 | 29.05 | 29.16 | 29.16 | 2,583,945 |
| 03 Apr 2024 | 29.39 | 29.45 | 28.74 | 28.94 | 28.94 | 5,386,559 |
| 02 Apr 2024 | 29.20 | 29.49 | 29.11 | 29.39 | 29.39 | 3,933,070 |
| 28 Mar 2024 | 29.35 | 29.40 | 29.12 | 29.40 | 29.40 | 5,705,923 |
| 27 Mar 2024 | 29.00 | 29.43 | 29.00 | 29.26 | 29.26 | 3,970,008 |
| 26 Mar 2024 | 29.05 | 29.19 | 28.93 | 29.06 | 29.06 | 3,166,633 |
| 25 Mar 2024 | 29.15 | 29.36 | 29.09 | 29.15 | 29.15 | 2,824,462 |
| 22 Mar 2024 | 29.11 | 29.15 | 28.81 | 29.04 | 29.04 | 8,020,839 |
| 21 Mar 2024 | 28.90 | 29.10 | 28.78 | 29.01 | 29.01 | 7,186,597 |
| 20 Mar 2024 | 28.78 | 29.09 | 28.69 | 28.69 | 28.69 | 4,796,330 |
| 19 Mar 2024 | 28.89 | 28.99 | 28.65 | 28.80 | 28.80 | 3,632,611 |
| 18 Mar 2024 | 28.69 | 28.87 | 28.56 | 28.86 | 28.86 | 3,078,718 |
| 15 Mar 2024 | 28.39 | 28.69 | 27.95 | 28.69 | 28.69 | 13,225,901 |
| 14 Mar 2024 | 29.70 | 29.70 | 28.61 | 28.68 | 28.68 | 6,443,874 |
| 13 Mar 2024 | 29.50 | 29.82 | 29.35 | 29.80 | 29.80 | 5,301,653 |
| 12 Mar 2024 | 29.41 | 29.68 | 29.22 | 29.30 | 29.30 | 5,782,592 |
| 11 Mar 2024 | 29.65 | 29.70 | 29.10 | 29.24 | 29.24 | 4,529,349 |
| 08 Mar 2024 | 29.35 | 29.90 | 29.33 | 29.81 | 29.81 | 5,844,907 |
| 07 Mar 2024 | 28.90 | 29.30 | 28.89 | 29.30 | 29.30 | 4,995,185 |
| 06 Mar 2024 | 28.80 | 29.02 | 28.75 | 29.02 | 29.02 | 4,287,829 |
| 05 Mar 2024 | 28.81 | 28.86 | 28.63 | 28.73 | 28.73 | 3,624,071 |
| 04 Mar 2024 | 28.80 | 28.91 | 28.64 | 28.81 | 28.81 | 3,317,012 |
| 01 Mar 2024 | 28.44 | 28.75 | 28.35 | 28.75 | 28.75 | 3,981,819 |
| 29 Feb 2024 | 28.43 | 28.48 | 28.26 | 28.45 | 28.45 | 10,061,776 |
| 28 Feb 2024 | 28.45 | 28.55 | 28.35 | 28.48 | 28.48 | 3,056,060 |
| 27 Feb 2024 | 28.40 | 28.53 | 28.31 | 28.51 | 28.51 | 3,773,640 |
| 26 Feb 2024 | 28.30 | 28.44 | 28.21 | 28.37 | 28.37 | 3,932,624 |
| 23 Feb 2024 | 28.15 | 28.30 | 28.12 | 28.29 | 28.29 | 4,306,990 |
| 22 Feb 2024 | 28.08 | 28.09 | 27.85 | 28.02 | 28.02 | 3,577,697 |
| 21 Feb 2024 | 27.84 | 28.32 | 27.82 | 28.10 | 28.10 | 8,582,817 |
| 20 Feb 2024 | 28.11 | 28.16 | 27.39 | 27.88 | 27.88 | 9,574,098 |
| 19 Feb 2024 | 28.31 | 28.52 | 28.12 | 28.50 | 28.50 | 3,114,656 |
| 16 Feb 2024 | 28.40 | 28.47 | 28.25 | 28.42 | 28.42 | 6,150,419 |
| 15 Feb 2024 | 27.70 | 28.22 | 27.70 | 28.22 | 28.22 | 5,012,057 |
| 14 Feb 2024 | 27.83 | 27.92 | 27.51 | 27.81 | 27.81 | 4,239,458 |
| 13 Feb 2024 | 28.16 | 28.45 | 28.14 | 28.21 | 28.21 | 4,174,610 |
| 12 Feb 2024 | 27.65 | 28.12 | 27.63 | 28.04 | 28.04 | 5,218,838 |
| 09 Feb 2024 | 27.58 | 27.81 | 27.57 | 27.68 | 27.68 | 5,366,300 |
| 08 Feb 2024 | 27.62 | 27.67 | 27.42 | 27.65 | 27.65 | 3,541,698 |
| 07 Feb 2024 | 27.50 | 27.63 | 27.37 | 27.42 | 27.42 | 4,487,975 |
| 06 Feb 2024 | 27.10 | 27.43 | 26.99 | 27.43 | 27.43 | 7,564,926 |
| 05 Feb 2024 | 27.12 | 27.22 | 26.90 | 27.21 | 27.21 | 3,574,592 |
| 02 Feb 2024 | 27.09 | 27.26 | 26.92 | 27.26 | 27.26 | 5,939,361 |
| 01 Feb 2024 | 27.09 | 27.13 | 26.88 | 26.92 | 26.92 | 4,355,192 |
| 31 Jan 2024 | 26.78 | 27.22 | 26.70 | 27.20 | 27.20 | 7,491,526 |
| 30 Jan 2024 | 26.86 | 26.99 | 26.71 | 26.79 | 26.79 | 3,661,988 |
| 29 Jan 2024 | 26.75 | 26.90 | 26.68 | 26.85 | 26.85 | 3,789,593 |
| 25 Jan 2024 | 26.78 | 26.78 | 26.47 | 26.67 | 26.67 | 4,904,986 |
| 24 Jan 2024 | 26.67 | 26.69 | 26.47 | 26.59 | 26.59 | 3,636,167 |
| 23 Jan 2024 | 26.59 | 26.75 | 26.52 | 26.62 | 26.62 | 5,436,503 |
| 22 Jan 2024 | 26.25 | 26.58 | 26.20 | 26.50 | 26.50 | 5,926,229 |
| 19 Jan 2024 | 26.00 | 26.13 | 25.90 | 26.13 | 26.13 | 7,165,800 |
| 18 Jan 2024 | 25.43 | 25.91 | 25.42 | 25.79 | 25.79 | 4,565,181 |
| 17 Jan 2024 | 25.74 | 25.90 | 25.62 | 25.76 | 25.76 | 4,723,302 |
| 16 Jan 2024 | 25.80 | 25.90 | 25.63 | 25.74 | 25.74 | 3,129,336 |
| 15 Jan 2024 | 25.94 | 25.98 | 25.85 | 25.91 | 25.91 | 643,017 |
| 12 Jan 2024 | 25.86 | 25.98 | 25.79 | 25.90 | 25.90 | 3,220,112 |
| 11 Jan 2024 | 26.07 | 26.09 | 25.92 | 26.06 | 26.06 | 5,852,075 |
| 10 Jan 2024 | 25.77 | 25.92 | 25.70 | 25.83 | 25.83 | 3,670,140 |
| 09 Jan 2024 | 25.88 | 25.95 | 25.80 | 25.89 | 25.89 | 3,545,012 |
| 08 Jan 2024 | 25.65 | 25.80 | 25.57 | 25.66 | 25.66 | 2,852,929 |
| 05 Jan 2024 | 25.49 | 25.67 | 25.49 | 25.62 | 25.62 | 3,222,837 |
| 04 Jan 2024 | 25.76 | 25.77 | 25.42 | 25.54 | 25.54 | 5,581,790 |
| 03 Jan 2024 | 25.86 | 25.90 | 25.67 | 25.74 | 25.74 | 4,735,764 |
| 02 Jan 2024 | 25.87 | 26.08 | 25.85 | 25.99 | 25.99 | 3,802,091 |
| 29 Dec 2023 | 25.89 | 25.92 | 25.80 | 25.92 | 25.92 | 3,572,567 |
| 28 Dec 2023 | 25.87 | 25.98 | 25.80 | 25.98 | 25.98 | 4,116,150 |
| 27 Dec 2023 | 25.90 | 26.05 | 25.82 | 25.82 | 25.82 | 3,699,487 |
| 22 Dec 2023 | 25.79 | 25.83 | 25.71 | 25.80 | 25.80 | 6,448,342 |
| 21 Dec 2023 | 25.75 | 25.90 | 25.61 | 25.83 | 25.83 | 6,596,341 |
| 20 Dec 2023 | 25.74 | 25.84 | 25.66 | 25.81 | 25.81 | 7,524,813 |
| 19 Dec 2023 | 25.47 | 25.77 | 25.43 | 25.63 | 25.63 | 5,917,652 |
| 18 Dec 2023 | 25.38 | 25.55 | 25.36 | 25.53 | 25.53 | 4,111,192 |
| 15 Dec 2023 | 25.43 | 25.73 | 25.38 | 25.54 | 25.54 | 17,858,099 |
| 14 Dec 2023 | 25.12 | 25.30 | 25.10 | 25.24 | 25.24 | 9,089,967 |
| 13 Dec 2023 | 24.88 | 24.99 | 24.81 | 24.99 | 24.99 | 5,238,541 |
| 12 Dec 2023 | 24.60 | 24.85 | 24.57 | 24.80 | 24.80 | 5,220,842 |
| 11 Dec 2023 | 24.55 | 24.77 | 24.55 | 24.61 | 24.61 | 4,299,138 |
| 08 Dec 2023 | 24.50 | 24.61 | 24.35 | 24.61 | 24.61 | 5,417,882 |
| 07 Dec 2023 | 24.54 | 24.65 | 24.52 | 24.60 | 24.60 | 4,942,431 |
| 06 Dec 2023 | 24.52 | 24.75 | 24.44 | 24.70 | 24.70 | 9,155,419 |
| 05 Dec 2023 | 24.50 | 24.52 | 24.23 | 24.39 | 24.39 | 6,282,666 |
| 04 Dec 2023 | 24.54 | 24.66 | 24.39 | 24.45 | 24.45 | 5,711,089 |
| 01 Dec 2023 | 24.27 | 24.46 | 24.22 | 24.43 | 24.43 | 3,665,066 |
| 30 Nov 2023 | 24.24 | 24.45 | 24.19 | 24.37 | 24.37 | 11,789,106 |
| 29 Nov 2023 | 24.35 | 24.45 | 24.15 | 24.18 | 24.18 | 5,179,347 |
| 28 Nov 2023 | 24.26 | 24.45 | 24.21 | 24.36 | 24.36 | 4,393,354 |
| 27 Nov 2023 | 24.30 | 24.49 | 24.11 | 24.13 | 24.13 | 4,624,337 |
| 24 Nov 2023 | 24.24 | 24.45 | 24.24 | 24.40 | 24.40 | 2,753,513 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.