ANZ Group Holdings Limited (ASX:ANZ)
Australia
· Delayed Price · Currency is AUD 36.18
+0.15 (0.42%)
Apr 29, 2026, 4:12 PM AEST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.12 | 36.22 | 35.85 | 35.89 | - | -0.39% | 3,624,513 |
| Apr 28, 2026 | 35.98 | 36.10 | 35.76 | 36.03 | 36.03 | 0.25% | 3,525,002 |
| Apr 27, 2026 | 36.18 | 36.19 | 35.78 | 35.94 | 35.94 | -0.80% | 2,662,484 |
| Apr 24, 2026 | 36.28 | 36.36 | 35.85 | 36.23 | 36.23 | 0.25% | 3,679,471 |
| Apr 23, 2026 | 36.08 | 36.23 | 35.71 | 36.14 | 36.14 | -0.74% | 4,149,952 |
| Apr 22, 2026 | 36.95 | 37.09 | 36.33 | 36.41 | 36.41 | -2.33% | 3,855,911 |
| Apr 21, 2026 | 38.25 | 38.38 | 36.79 | 37.28 | 37.28 | -1.71% | 5,800,423 |
| Apr 20, 2026 | 37.80 | 37.95 | 37.42 | 37.93 | 37.93 | 0.03% | 3,385,238 |
| Apr 17, 2026 | 37.48 | 37.92 | 37.37 | 37.92 | 37.92 | 0.50% | 6,098,462 |
| Apr 16, 2026 | 38.19 | 38.36 | 37.61 | 37.73 | 37.73 | -1.28% | 4,332,593 |
| Apr 15, 2026 | 38.30 | 38.49 | 38.01 | 38.22 | 38.22 | -0.62% | 3,963,733 |
| Apr 14, 2026 | 38.90 | 38.96 | 38.11 | 38.46 | 38.46 | -0.98% | 4,918,946 |
| Apr 13, 2026 | 38.45 | 38.87 | 38.45 | 38.84 | 38.84 | - | 2,730,544 |
| Apr 10, 2026 | 38.40 | 38.92 | 38.40 | 38.84 | 38.84 | 0.23% | 3,350,537 |
| Apr 9, 2026 | 38.37 | 38.75 | 38.22 | 38.75 | 38.75 | 1.07% | 4,521,676 |
| Apr 8, 2026 | 38.50 | 38.70 | 38.03 | 38.34 | 38.34 | 2.90% | 4,630,461 |
| Apr 7, 2026 | 37.20 | 37.93 | 37.02 | 37.26 | 37.26 | 1.72% | 4,412,217 |
| Apr 2, 2026 | 36.61 | 36.95 | 36.39 | 36.63 | 36.63 | 0.71% | 4,763,844 |
| Apr 1, 2026 | 36.30 | 36.53 | 35.84 | 36.37 | 36.37 | 1.11% | 5,761,184 |
| Mar 31, 2026 | 36.07 | 36.37 | 35.57 | 35.97 | 35.97 | 0.19% | 5,568,211 |
| Mar 30, 2026 | 36.30 | 36.44 | 35.32 | 35.90 | 35.90 | -1.62% | 4,604,091 |
| Mar 27, 2026 | 36.50 | 36.72 | 36.38 | 36.49 | 36.49 | -0.44% | 3,645,173 |
| Mar 26, 2026 | 37.10 | 37.16 | 36.55 | 36.65 | 36.65 | -0.65% | 3,072,633 |
| Mar 25, 2026 | 36.68 | 37.28 | 36.63 | 36.89 | 36.89 | 1.21% | 3,765,022 |
| Mar 24, 2026 | 37.10 | 37.21 | 36.42 | 36.45 | 36.45 | 0.50% | 3,784,009 |
| Mar 23, 2026 | 35.95 | 36.60 | 35.66 | 36.27 | 36.27 | -0.90% | 4,680,324 |
| Mar 20, 2026 | 37.17 | 37.29 | 36.60 | 36.60 | 36.60 | -1.13% | 11,680,080 |
| Mar 19, 2026 | 36.50 | 37.22 | 36.49 | 37.02 | 37.02 | -0.30% | 6,118,832 |
| Mar 18, 2026 | 37.01 | 37.25 | 36.60 | 37.13 | 37.13 | -1.07% | 5,016,751 |
| Mar 17, 2026 | 37.52 | 37.88 | 37.33 | 37.53 | 37.53 | 0.21% | 3,110,547 |
| Mar 16, 2026 | 37.20 | 37.57 | 37.05 | 37.45 | 37.45 | 0.67% | 4,239,372 |
| Mar 13, 2026 | 36.95 | 37.67 | 36.95 | 37.20 | 37.20 | 0.49% | 3,842,397 |
| Mar 12, 2026 | 37.35 | 37.50 | 36.95 | 37.02 | 37.02 | -2.53% | 5,542,332 |
| Mar 11, 2026 | 37.44 | 38.11 | 37.44 | 37.98 | 37.98 | 1.82% | 4,740,568 |
| Mar 10, 2026 | 37.03 | 37.67 | 36.89 | 37.30 | 37.30 | 1.41% | 5,278,739 |
| Mar 9, 2026 | 36.40 | 36.78 | 35.84 | 36.78 | 36.78 | -2.28% | 6,399,701 |
| Mar 6, 2026 | 37.11 | 37.64 | 37.10 | 37.64 | 37.64 | -0.34% | 3,651,609 |
| Mar 5, 2026 | 38.49 | 38.56 | 37.77 | 37.77 | 37.77 | -0.45% | 5,719,024 |
| Mar 4, 2026 | 38.98 | 39.14 | 37.86 | 37.94 | 37.94 | -3.71% | 5,602,256 |
| Mar 3, 2026 | 39.70 | 39.77 | 39.30 | 39.40 | 39.40 | 0.18% | 3,876,692 |
| Mar 2, 2026 | 39.60 | 39.69 | 38.71 | 39.33 | 39.33 | -1.77% | 4,559,925 |
| Feb 27, 2026 | 39.99 | 40.27 | 39.85 | 40.04 | 40.04 | 0.15% | 8,514,281 |
| Feb 26, 2026 | 39.75 | 40.06 | 39.55 | 39.98 | 39.98 | 0.76% | 4,480,742 |
| Feb 25, 2026 | 39.40 | 39.95 | 39.20 | 39.68 | 39.68 | 0.48% | 5,548,208 |
| Feb 24, 2026 | 39.43 | 39.80 | 39.17 | 39.49 | 39.49 | -0.70% | 4,946,094 |
| Feb 23, 2026 | 40.50 | 40.59 | 39.57 | 39.77 | 39.77 | -2.29% | 4,529,127 |
| Feb 20, 2026 | 40.35 | 40.70 | 40.04 | 40.70 | 40.70 | 1.57% | 6,310,448 |
| Feb 19, 2026 | 39.85 | 40.44 | 39.66 | 40.07 | 40.07 | 2.14% | 6,195,776 |
| Feb 18, 2026 | 39.78 | 39.82 | 39.23 | 39.23 | 39.23 | -0.33% | 3,467,889 |
| Feb 17, 2026 | 39.72 | 39.85 | 39.32 | 39.36 | 39.36 | -0.68% | 3,514,916 |
| Feb 16, 2026 | 40.21 | 40.55 | 39.62 | 39.63 | 39.63 | -3.08% | 4,513,103 |
| Feb 13, 2026 | 40.30 | 41.00 | 40.11 | 40.89 | 40.89 | 1.34% | 12,664,980 |
| Feb 12, 2026 | 39.39 | 40.57 | 39.13 | 40.35 | 40.35 | 8.47% | 13,568,860 |
| Feb 11, 2026 | 37.12 | 37.51 | 36.80 | 37.20 | 37.20 | 1.33% | 4,882,199 |
| Feb 10, 2026 | 37.58 | 37.67 | 36.60 | 36.71 | 36.71 | -2.44% | 3,849,422 |
| Feb 9, 2026 | 37.15 | 37.79 | 37.15 | 37.63 | 37.63 | 1.68% | 3,820,873 |
| Feb 6, 2026 | 37.31 | 37.41 | 36.75 | 37.01 | 37.01 | -1.52% | 3,454,510 |
| Feb 5, 2026 | 37.00 | 37.68 | 36.93 | 37.58 | 37.58 | 1.38% | 4,548,983 |
| Feb 4, 2026 | 36.35 | 37.37 | 36.10 | 37.07 | 37.07 | 0.79% | 4,951,566 |
| Feb 3, 2026 | 37.40 | 37.40 | 36.61 | 36.78 | 36.78 | 0.08% | 3,953,052 |
| Feb 2, 2026 | 37.30 | 37.44 | 36.66 | 36.75 | 36.75 | 0.14% | 4,376,260 |
| Jan 30, 2026 | 36.77 | 36.88 | 36.46 | 36.70 | 36.70 | 0.71% | 4,701,582 |
| Jan 29, 2026 | 36.34 | 36.56 | 36.17 | 36.44 | 36.44 | 0.11% | 3,323,634 |
| Jan 28, 2026 | 36.65 | 36.69 | 36.16 | 36.40 | 36.40 | -0.52% | 4,021,646 |
| Jan 27, 2026 | 36.57 | 36.78 | 36.31 | 36.59 | 36.59 | 1.05% | 3,690,468 |
| Jan 23, 2026 | 36.13 | 36.33 | 35.85 | 36.21 | 36.21 | -0.52% | 3,897,962 |
| Jan 22, 2026 | 36.19 | 36.63 | 36.17 | 36.40 | 36.40 | 0.64% | 3,044,701 |
| Jan 21, 2026 | 36.56 | 36.77 | 36.06 | 36.17 | 36.17 | -2.08% | 3,427,747 |
| Jan 20, 2026 | 37.10 | 37.33 | 36.81 | 36.94 | 36.94 | -1.15% | 2,794,057 |
| Jan 19, 2026 | 37.26 | 37.46 | 37.16 | 37.37 | 37.37 | -0.40% | 1,838,779 |
| Jan 16, 2026 | 37.16 | 37.64 | 37.09 | 37.52 | 37.52 | 0.54% | 4,048,749 |
| Jan 15, 2026 | 36.76 | 37.32 | 36.33 | 37.32 | 37.32 | 2.58% | 5,656,828 |
| Jan 14, 2026 | 36.44 | 36.64 | 35.86 | 36.38 | 36.38 | -0.27% | 4,314,838 |
| Jan 13, 2026 | 35.89 | 36.50 | 35.76 | 36.48 | 36.48 | 1.64% | 3,854,567 |
| Jan 12, 2026 | 35.30 | 35.92 | 35.28 | 35.89 | 35.89 | 1.24% | 2,972,046 |
| Jan 9, 2026 | 35.71 | 35.82 | 35.23 | 35.45 | 35.45 | -0.64% | 3,607,652 |
| Jan 8, 2026 | 35.52 | 35.82 | 35.33 | 35.68 | 35.68 | 0.71% | 4,004,783 |
| Jan 7, 2026 | 36.00 | 36.01 | 35.43 | 35.43 | 35.43 | -1.50% | 3,798,817 |
| Jan 6, 2026 | 36.69 | 36.79 | 35.65 | 35.97 | 35.97 | -1.96% | 4,301,702 |
| Jan 5, 2026 | 36.32 | 36.77 | 36.23 | 36.69 | 36.69 | 0.74% | 2,678,659 |
| Jan 2, 2026 | 36.45 | 36.50 | 36.21 | 36.42 | 36.42 | 0.22% | 1,630,526 |
| Dec 31, 2025 | 36.40 | 36.48 | 36.15 | 36.34 | 36.34 | -0.25% | 1,826,816 |
| Dec 30, 2025 | 36.55 | 36.73 | 36.24 | 36.43 | 36.43 | 0.08% | 1,993,914 |
| Dec 29, 2025 | 36.24 | 36.52 | 36.22 | 36.40 | 36.40 | 0.28% | 1,872,420 |
| Dec 24, 2025 | 36.80 | 36.80 | 36.17 | 36.30 | 36.30 | -1.01% | 1,647,548 |
| Dec 23, 2025 | 36.28 | 36.77 | 36.15 | 36.67 | 36.67 | 1.10% | 2,402,550 |
| Dec 22, 2025 | 36.25 | 36.48 | 36.11 | 36.27 | 36.27 | 0.67% | 2,309,965 |
| Dec 19, 2025 | 36.10 | 36.55 | 36.03 | 36.03 | 36.03 | -0.03% | 9,834,285 |
| Dec 18, 2025 | 36.32 | 36.35 | 35.92 | 36.04 | 36.04 | -0.17% | 5,734,804 |
| Dec 17, 2025 | 36.02 | 36.34 | 35.88 | 36.10 | 36.10 | -0.03% | 5,425,187 |
| Dec 16, 2025 | 36.55 | 37.02 | 35.91 | 36.11 | 36.11 | -0.36% | 4,780,436 |
| Dec 15, 2025 | 35.63 | 36.34 | 35.57 | 36.24 | 36.24 | 1.20% | 6,800,356 |
| Dec 12, 2025 | 35.40 | 35.91 | 35.36 | 35.81 | 35.81 | 1.19% | 3,739,445 |
| Dec 11, 2025 | 35.43 | 35.67 | 35.31 | 35.39 | 35.39 | 0.40% | 3,751,296 |
| Dec 10, 2025 | 35.33 | 35.46 | 35.13 | 35.25 | 35.25 | 0.26% | 3,223,159 |
| Dec 9, 2025 | 35.28 | 35.29 | 34.85 | 35.16 | 35.16 | 0.26% | 3,066,243 |
| Dec 8, 2025 | 35.10 | 35.41 | 34.88 | 35.07 | 35.07 | -0.74% | 3,229,598 |
| Dec 5, 2025 | 35.32 | 35.47 | 35.03 | 35.33 | 35.33 | 0.03% | 3,157,977 |
| Dec 4, 2025 | 34.99 | 35.32 | 34.63 | 35.32 | 35.32 | 1.70% | 6,084,477 |
| Dec 3, 2025 | 34.58 | 34.77 | 34.45 | 34.73 | 34.73 | 1.49% | 4,540,073 |