Canada markets closed

ANZ Group Holdings Limited (ANZ.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
29.01-0.08 (-0.28%)
At close: 04:10PM AEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202429.1329.2128.9128.9428.94545,056
Jun 20, 202429.0029.1528.9129.0929.09429,635
Jun 19, 202429.2429.2829.0329.0529.05939,324
Jun 18, 202428.9029.2728.8429.1829.18693,969
Jun 17, 202428.6428.8928.6028.7728.77524,258
Jun 14, 202428.6828.8428.6628.8328.83291,745
Jun 13, 202428.9129.0528.7428.7628.76797,478
Jun 12, 202428.8328.9028.6628.8428.84367,331
Jun 11, 202428.9429.0528.6628.8728.87817,832
Jun 07, 202428.9129.1828.8029.1729.17926,803
Jun 06, 202428.9529.1328.8629.0229.02792,359
Jun 05, 202428.6028.8428.6028.7328.73719,621
Jun 04, 202428.5728.6728.4928.6228.62669,361
Jun 03, 202428.4328.6728.3828.6128.612,706,137
May 31, 202428.1428.1927.9228.1628.163,391,122
May 30, 202427.6727.9127.5627.8527.85710,966
May 29, 202428.3028.3427.8627.9527.95780,283
May 28, 202428.4628.6128.3528.5728.57503,977
May 27, 202428.3328.5428.2428.5028.50534,690
May 24, 202428.1128.2427.9128.1328.13638,481
May 23, 202428.4528.4828.1828.3128.31842,133
May 22, 202428.4028.6728.3528.6528.651,156,380
May 21, 202428.1628.4028.1028.3728.371,176,325
May 20, 202428.2428.3028.0728.1928.19647,965
May 17, 202428.0628.2628.0028.0928.09871,292
May 16, 202428.0128.3427.8228.3228.32806,491
May 15, 202427.9928.1327.6027.6027.60613,085
May 14, 202428.1028.1327.9928.0428.04236,457
May 13, 202428.0028.2627.8728.1928.19621,922
May 13, 20240.83 Dividend
May 10, 202428.9529.2128.8829.1928.36674,151
May 09, 202429.0629.1128.7028.8328.01643,217
May 08, 202428.9029.2228.9029.0828.251,350,490
May 07, 202428.3728.8727.9928.8027.98911,100
May 06, 202428.8028.9128.5928.7827.961,010,953
May 03, 202428.4328.6128.2928.5827.77818,753
May 02, 202428.1828.6328.0928.2327.43968,309
May 01, 202427.8528.0727.8528.0327.23-
Apr 30, 202428.1628.1727.9728.1627.36265,294
Apr 29, 202428.1628.2327.9628.0527.25401,105
Apr 26, 202428.1128.1927.9828.0327.23521,413
Apr 24, 202428.5428.7428.4928.5427.73476,341
Apr 23, 202428.5228.5928.3428.4527.64812,640
Apr 22, 202428.2428.5728.1128.2027.40351,497
Apr 19, 202428.4328.4427.8828.1527.35489,832
Apr 18, 202428.3628.6528.3628.5727.75283,058
Apr 17, 2024------
Apr 16, 202428.7928.8828.1828.4027.592,960,293
Apr 15, 202428.7529.0028.7228.9728.15735,380
Apr 12, 202428.9228.9828.8028.9128.09442,256
Apr 11, 202428.9629.1228.8929.0328.20481,453
Apr 10, 202429.4429.5329.2829.3828.54822,145
Apr 09, 202429.3229.4429.2729.4228.58771,120
Apr 08, 202429.2829.3429.0929.2028.37718,649
Apr 05, 202429.0229.1528.8829.1028.27380,860
Apr 04, 202429.1429.3229.0729.1828.36498,520
Apr 03, 202429.4029.4428.7428.8728.05912,325
Apr 02, 202429.1829.4929.1129.3928.55418,978
Mar 28, 202429.3129.4029.1329.3528.52730,991
Mar 27, 202429.0029.4329.0029.2828.45569,130
Mar 26, 202429.0129.1828.9229.0628.23616,385
Mar 25, 202429.1129.3629.1029.1228.29413,319
Mar 22, 202429.0529.1528.8128.9928.17440,735
Mar 21, 202428.9329.1028.7829.0928.27800,528
Mar 20, 202428.7729.0928.6928.7127.89819,790
Mar 19, 202428.8628.9828.6628.8928.071,032,417
Mar 18, 202428.6828.8728.5628.8228.00419,512
Mar 15, 202428.3728.6927.9528.6927.871,955,675
Mar 14, 202429.6929.6928.6128.6627.852,622,775
Mar 13, 202429.5229.8229.3629.7228.871,100,032
Mar 12, 202429.4029.6829.2229.2928.46673,995
Mar 11, 202429.6529.7029.1029.1828.35403,506
Mar 08, 202429.3429.9029.3429.7728.921,463,780
Mar 07, 202428.8929.3028.8929.2428.41750,598
Mar 06, 202428.7729.0028.7528.9328.11901,350
Mar 05, 202428.8228.8528.6428.7427.92500,243
Mar 04, 202428.7828.9128.6528.8428.02557,833
Mar 01, 202428.4228.6728.3528.6527.84583,979
Feb 29, 202428.4328.4828.2728.4527.64919,656
Feb 28, 202428.4828.5528.3528.4827.67898,499
Feb 27, 202428.4028.5228.3228.4727.66502,401
Feb 26, 202428.3028.4428.2228.3227.51601,757
Feb 23, 202428.1328.3028.1328.2127.41963,754
Feb 22, 202428.0528.0927.8527.9327.14438,549
Feb 21, 202427.8728.3227.8628.0627.26674,413
Feb 20, 202428.1128.1227.3927.8127.021,688,868
Feb 19, 202428.2828.5228.1328.4427.63452,724
Feb 16, 202428.4228.4728.2528.3527.55568,901
Feb 15, 202427.7428.2127.7328.1827.38777,121
Feb 14, 202427.9227.9227.5227.8127.02988,434
Feb 13, 202428.1628.4528.1528.2227.421,190,528
Feb 12, 202427.6528.1127.6528.0327.231,001,795
Feb 09, 202427.5927.8127.5827.7226.93805,276
Feb 08, 202427.5627.6627.4327.6426.851,611,489
Feb 07, 202427.4727.6327.3727.4226.641,242,810
Feb 06, 202427.1027.4226.9927.4126.631,436,506
Feb 05, 202427.1627.2226.9127.1826.41751,962
Feb 02, 202427.0927.2626.9227.2426.46985,029
Feb 01, 202427.0227.1226.8826.9126.141,278,050
Jan 31, 202426.7627.2226.6927.1926.421,326,721
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...