Canada markets open in 7 hours 39 minutes

ANZ Group Holdings Limited (ANZ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
28.78+0.01 (+0.05%)
As of 03:31PM AEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202428.3028.8527.9928.7828.786,889,132
May 06, 202428.8028.9128.5928.7728.774,061,179
May 03, 202428.4328.6128.2928.4828.482,774,301
May 02, 202428.2028.6328.0928.2328.234,190,758
May 01, 202427.8728.0827.8528.0828.082,272,152
Apr 30, 202427.9728.1727.9628.1628.162,814,971
Apr 29, 202428.1828.2327.9528.0728.073,581,332
Apr 26, 202428.1028.1927.9627.9927.994,498,002
Apr 24, 202428.6928.7528.4928.5428.542,834,314
Apr 23, 202428.5528.6028.3128.4728.472,708,990
Apr 22, 202428.2028.5828.1128.2328.233,244,766
Apr 19, 202428.3828.4627.8728.2528.256,585,621
Apr 18, 202428.3028.6428.3028.5628.562,868,313
Apr 17, 202428.4228.6328.3728.3728.372,698,652
Apr 16, 202428.7928.9028.1828.3628.365,143,965
Apr 15, 202428.7029.0028.7029.0029.004,257,408
Apr 12, 202428.9429.0028.7928.9528.952,621,075
Apr 11, 202428.8829.1228.8828.9628.963,966,431
Apr 10, 202429.4329.5329.2729.3829.383,049,944
Apr 09, 202429.3629.4429.2629.4129.412,791,456
Apr 08, 202429.3029.3329.0829.2229.223,197,522
Apr 05, 202429.0029.1528.8829.1429.143,688,589
Apr 04, 202429.1629.3229.0529.1629.162,583,945
Apr 03, 202429.3929.4528.7428.9428.945,386,559
Apr 02, 202429.2029.4929.1129.3929.393,933,070
Mar 28, 202429.3529.4029.1229.4029.405,705,923
Mar 27, 202429.0029.4329.0029.2629.263,970,008
Mar 26, 202429.0529.1928.9329.0629.063,166,633
Mar 25, 202429.1529.3629.0929.1529.152,824,462
Mar 22, 202429.1129.1528.8129.0429.048,020,839
Mar 21, 202428.9029.1028.7829.0129.017,186,597
Mar 20, 202428.7829.0928.6928.6928.694,796,330
Mar 19, 202428.8928.9928.6528.8028.803,632,611
Mar 18, 202428.6928.8728.5628.8628.863,078,718
Mar 15, 202428.3928.6927.9528.6928.6913,225,901
Mar 14, 202429.7029.7028.6128.6828.686,443,874
Mar 13, 202429.5029.8229.3529.8029.805,301,653
Mar 12, 202429.4129.6829.2229.3029.305,782,592
Mar 11, 202429.6529.7029.1029.2429.244,529,349
Mar 08, 202429.3529.9029.3329.8129.815,844,907
Mar 07, 202428.9029.3028.8929.3029.304,995,185
Mar 06, 202428.8029.0228.7529.0229.024,287,829
Mar 05, 202428.8128.8628.6328.7328.733,624,071
Mar 04, 202428.8028.9128.6428.8128.813,317,012
Mar 01, 202428.4428.7528.3528.7528.753,981,819
Feb 29, 202428.4328.4828.2628.4528.4510,061,776
Feb 28, 202428.4528.5528.3528.4828.483,056,060
Feb 27, 202428.4028.5328.3128.5128.513,773,640
Feb 26, 202428.3028.4428.2128.3728.373,932,624
Feb 23, 202428.1528.3028.1228.2928.294,306,990
Feb 22, 202428.0828.0927.8528.0228.023,577,697
Feb 21, 202427.8428.3227.8228.1028.108,582,817
Feb 20, 202428.1128.1627.3927.8827.889,574,098
Feb 19, 202428.3128.5228.1228.5028.503,114,656
Feb 16, 202428.4028.4728.2528.4228.426,150,419
Feb 15, 202427.7028.2227.7028.2228.225,012,057
Feb 14, 202427.8327.9227.5127.8127.814,239,458
Feb 13, 202428.1628.4528.1428.2128.214,174,610
Feb 12, 202427.6528.1227.6328.0428.045,218,838
Feb 09, 202427.5827.8127.5727.6827.685,366,300
Feb 08, 202427.6227.6727.4227.6527.653,541,698
Feb 07, 202427.5027.6327.3727.4227.424,487,975
Feb 06, 202427.1027.4326.9927.4327.437,564,926
Feb 05, 202427.1227.2226.9027.2127.213,574,592
Feb 02, 202427.0927.2626.9227.2627.265,939,361
Feb 01, 202427.0927.1326.8826.9226.924,355,192
Jan 31, 202426.7827.2226.7027.2027.207,491,526
Jan 30, 202426.8626.9926.7126.7926.793,661,988
Jan 29, 202426.7526.9026.6826.8526.853,789,593
Jan 25, 202426.7826.7826.4726.6726.674,904,986
Jan 24, 202426.6726.6926.4726.5926.593,636,167
Jan 23, 202426.5926.7526.5226.6226.625,436,503
Jan 22, 202426.2526.5826.2026.5026.505,926,229
Jan 19, 202426.0026.1325.9026.1326.137,165,800
Jan 18, 202425.4325.9125.4225.7925.794,565,181
Jan 17, 202425.7425.9025.6225.7625.764,723,302
Jan 16, 202425.8025.9025.6325.7425.743,129,336
Jan 15, 202425.9425.9825.8525.9125.91643,017
Jan 12, 202425.8625.9825.7925.9025.903,220,112
Jan 11, 202426.0726.0925.9226.0626.065,852,075
Jan 10, 202425.7725.9225.7025.8325.833,670,140
Jan 09, 202425.8825.9525.8025.8925.893,545,012
Jan 08, 202425.6525.8025.5725.6625.662,852,929
Jan 05, 202425.4925.6725.4925.6225.623,222,837
Jan 04, 202425.7625.7725.4225.5425.545,581,790
Jan 03, 202425.8625.9025.6725.7425.744,735,764
Jan 02, 202425.8726.0825.8525.9925.993,802,091
Dec 29, 202325.8925.9225.8025.9225.923,572,567
Dec 28, 202325.8725.9825.8025.9825.984,116,150
Dec 27, 202325.9026.0525.8225.8225.823,699,487
Dec 22, 202325.7925.8325.7125.8025.806,448,342
Dec 21, 202325.7525.9025.6125.8325.836,596,341
Dec 20, 202325.7425.8425.6625.8125.817,524,813
Dec 19, 202325.4725.7725.4325.6325.635,917,652
Dec 18, 202325.3825.5525.3625.5325.534,111,192
Dec 15, 202325.4325.7325.3825.5425.5417,858,099
Dec 14, 202325.1225.3025.1025.2425.249,089,967
Dec 13, 202324.8824.9924.8124.9924.995,238,541
Dec 12, 202324.6024.8524.5724.8024.805,220,842
Dec 11, 202324.5524.7724.5524.6124.614,299,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...