ANZ Group Holdings Limited (NZE:ANZ)
New Zealand
· Delayed Price · Currency is NZD 44.79
-0.80 (-1.75%)
At close: Mar 6, 2026
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.00 | 45.00 | 44.34 | 44.79 | 44.79 | -1.75% | 9,086 |
| Mar 5, 2026 | 45.32 | 45.64 | 45.10 | 45.59 | 45.59 | 0.60% | 9,807 |
| Mar 4, 2026 | 47.28 | 47.28 | 45.00 | 45.32 | 45.32 | -4.29% | 10,859 |
| Mar 3, 2026 | 46.90 | 47.50 | 46.90 | 47.35 | 47.35 | 1.05% | 6,445 |
| Mar 2, 2026 | 47.08 | 47.08 | 45.94 | 46.86 | 46.86 | -1.08% | 7,744 |
| Feb 27, 2026 | 47.40 | 47.77 | 47.37 | 47.37 | 47.37 | -0.46% | 9,154 |
| Feb 26, 2026 | 47.00 | 47.59 | 46.80 | 47.59 | 47.59 | 0.98% | 12,431 |
| Feb 25, 2026 | 47.99 | 47.99 | 46.60 | 47.13 | 47.13 | -1.79% | 3,354 |
| Feb 24, 2026 | 47.00 | 47.99 | 46.54 | 47.99 | 47.99 | 1.42% | 7,900 |
| Feb 23, 2026 | 47.99 | 48.00 | 46.82 | 47.32 | 47.32 | -1.40% | 7,574 |
| Feb 20, 2026 | 47.62 | 47.99 | 47.35 | 47.99 | 47.99 | 1.16% | 19,515 |
| Feb 19, 2026 | 46.80 | 47.81 | 46.78 | 47.44 | 47.44 | 1.96% | 12,330 |
| Feb 18, 2026 | 46.01 | 46.54 | 46.01 | 46.53 | 46.53 | 1.15% | 5,115 |
| Feb 17, 2026 | 46.64 | 46.65 | 46.00 | 46.00 | 46.00 | -1.71% | 9,124 |
| Feb 16, 2026 | 47.85 | 47.85 | 46.40 | 46.80 | 46.80 | -2.30% | 28,300 |
| Feb 13, 2026 | 47.40 | 48.06 | 46.86 | 47.90 | 47.90 | 0.65% | 44,507 |
| Feb 12, 2026 | 44.03 | 47.80 | 44.03 | 47.59 | 47.59 | 8.95% | 29,392 |
| Feb 11, 2026 | 43.00 | 43.90 | 43.00 | 43.68 | 43.68 | 0.74% | 6,157 |
| Feb 10, 2026 | 44.00 | 44.03 | 43.36 | 43.36 | 43.36 | -1.23% | 14,241 |
| Feb 9, 2026 | 43.90 | 44.05 | 43.48 | 43.90 | 43.90 | 0.37% | 19,781 |
| Feb 5, 2026 | 43.30 | 43.74 | 42.89 | 43.74 | 43.74 | 0.97% | 11,238 |
| Feb 4, 2026 | 43.05 | 43.32 | 41.99 | 43.32 | 43.32 | 1.43% | 11,079 |
| Feb 3, 2026 | 42.52 | 43.20 | 42.52 | 42.71 | 42.71 | 0.61% | 7,245 |
| Feb 2, 2026 | 42.75 | 43.00 | 42.43 | 42.45 | 42.45 | -0.93% | 7,559 |
| Jan 30, 2026 | 42.47 | 42.85 | 42.30 | 42.85 | 42.85 | 0.85% | 7,186 |
| Jan 29, 2026 | 42.27 | 42.49 | 42.10 | 42.49 | 42.49 | 0.52% | 11,611 |
| Jan 28, 2026 | 42.37 | 42.55 | 42.27 | 42.27 | 42.27 | -0.28% | 11,361 |
| Jan 27, 2026 | 41.62 | 42.54 | 41.62 | 42.39 | 42.39 | 2.39% | 11,505 |
| Jan 26, 2026 | 41.98 | 42.00 | 41.34 | 41.40 | 41.40 | -1.73% | 4,422 |
| Jan 23, 2026 | 42.18 | 42.61 | 41.50 | 42.13 | 42.13 | -0.12% | 6,207 |
| Jan 22, 2026 | 42.29 | 42.36 | 42.15 | 42.18 | 42.18 | -0.35% | 6,634 |
| Jan 21, 2026 | 43.05 | 43.05 | 41.90 | 42.33 | 42.33 | -1.08% | 14,229 |
| Jan 20, 2026 | 43.29 | 43.29 | 42.63 | 42.79 | 42.79 | -1.18% | 5,472 |
| Jan 19, 2026 | 43.10 | 43.41 | 43.10 | 43.30 | 43.30 | -0.25% | 13,650 |
| Jan 16, 2026 | 43.10 | 43.81 | 43.10 | 43.41 | 43.41 | 0.98% | 26,677 |
| Jan 15, 2026 | 42.11 | 42.99 | 42.11 | 42.99 | 42.99 | 2.19% | 5,443 |
| Jan 14, 2026 | 42.27 | 42.56 | 41.90 | 42.07 | 42.07 | -0.47% | 14,217 |
| Jan 13, 2026 | 41.70 | 42.32 | 41.70 | 42.27 | 42.27 | 1.37% | 6,700 |
| Jan 12, 2026 | 41.27 | 41.85 | 41.25 | 41.70 | 41.70 | 1.04% | 10,535 |
| Jan 9, 2026 | 41.50 | 41.66 | 41.10 | 41.27 | 41.27 | -0.43% | 4,092 |
| Jan 8, 2026 | 41.49 | 41.50 | 41.14 | 41.45 | 41.45 | -0.12% | 12,791 |
| Jan 7, 2026 | 41.50 | 41.91 | 41.31 | 41.50 | 41.50 | 0.46% | 9,185 |
| Jan 6, 2026 | 42.50 | 42.70 | 41.31 | 41.31 | 41.31 | -2.59% | 6,153 |
| Jan 5, 2026 | 42.22 | 42.55 | 42.20 | 42.41 | 42.41 | 0.52% | 10,640 |
| Dec 31, 2025 | 41.94 | 42.19 | 41.94 | 42.19 | 42.19 | 0.60% | 407 |
| Dec 30, 2025 | 42.14 | 42.25 | 41.94 | 41.94 | 41.94 | -0.47% | 1,424 |
| Dec 29, 2025 | 41.77 | 42.14 | 41.75 | 42.14 | 42.14 | 0.91% | 5,639 |
| Dec 24, 2025 | 42.39 | 42.39 | 41.69 | 41.76 | 41.76 | -1.51% | 4,537 |
| Dec 23, 2025 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 1.70% | 10,614 |
| Dec 22, 2025 | 41.18 | 41.88 | 41.10 | 41.69 | 41.69 | 0.46% | 5,344 |
| Dec 19, 2025 | 41.14 | 41.81 | 41.00 | 41.50 | 41.50 | 0.88% | 32,734 |
| Dec 18, 2025 | 41.00 | 41.38 | 41.00 | 41.14 | 41.14 | 0.22% | 13,172 |
| Dec 17, 2025 | 41.49 | 41.58 | 41.05 | 41.05 | 41.05 | -1.08% | 10,233 |
| Dec 16, 2025 | 41.57 | 42.50 | 41.47 | 41.50 | 41.50 | -0.46% | 13,755 |
| Dec 15, 2025 | 41.44 | 41.69 | 40.82 | 41.69 | 41.69 | 0.68% | 12,475 |
| Dec 12, 2025 | 40.63 | 41.41 | 40.63 | 41.41 | 41.41 | 1.94% | 11,412 |
| Dec 11, 2025 | 40.65 | 40.86 | 40.57 | 40.62 | 40.62 | 0.42% | 8,126 |
| Dec 10, 2025 | 39.88 | 40.67 | 39.88 | 40.45 | 40.45 | 1.48% | 5,347 |
| Dec 9, 2025 | 40.00 | 40.39 | 39.86 | 39.86 | 39.86 | -0.35% | 7,698 |
| Dec 8, 2025 | 40.34 | 40.66 | 40.00 | 40.00 | 40.00 | -0.65% | 6,344 |
| Dec 5, 2025 | 40.30 | 40.58 | 40.26 | 40.26 | 40.26 | - | 12,992 |
| Dec 4, 2025 | 39.99 | 40.34 | 39.75 | 40.26 | 40.26 | 1.13% | 23,786 |
| Dec 3, 2025 | 39.33 | 39.81 | 39.33 | 39.81 | 39.81 | 2.02% | 11,372 |
| Dec 2, 2025 | 39.05 | 39.40 | 38.90 | 39.02 | 39.02 | -0.46% | 11,345 |
| Dec 1, 2025 | 39.50 | 39.50 | 38.88 | 39.20 | 39.20 | -0.88% | 7,784 |
| Nov 28, 2025 | 39.80 | 39.91 | 39.55 | 39.55 | 39.55 | -0.93% | 3,943 |
| Nov 27, 2025 | 40.21 | 40.52 | 39.92 | 39.92 | 39.92 | -0.22% | 8,955 |
| Nov 26, 2025 | 40.10 | 40.65 | 40.01 | 40.01 | 40.01 | - | 5,973 |
| Nov 25, 2025 | 40.60 | 40.60 | 40.01 | 40.01 | 40.01 | -1.09% | 5,846 |
| Nov 24, 2025 | 40.50 | 40.50 | 39.99 | 40.45 | 40.45 | -0.02% | 24,731 |
| Nov 21, 2025 | 41.21 | 41.21 | 40.02 | 40.46 | 40.46 | -1.80% | 25,032 |
| Nov 20, 2025 | 40.70 | 41.20 | 40.50 | 41.20 | 41.20 | 1.68% | 6,733 |
| Nov 19, 2025 | 40.84 | 40.94 | 40.52 | 40.52 | 40.52 | -1.29% | 10,598 |
| Nov 18, 2025 | 41.40 | 41.57 | 41.00 | 41.05 | 41.05 | -0.97% | 14,262 |
| Nov 17, 2025 | 41.51 | 41.77 | 41.38 | 41.45 | 41.45 | - | 12,822 |
| Nov 14, 2025 | 42.35 | 42.46 | 41.45 | 41.45 | 41.45 | -2.13% | 28,636 |
| Nov 13, 2025 | 43.70 | 43.89 | 42.35 | 42.35 | 42.35 | -4.94% | 20,085 |
| Nov 12, 2025 | 44.11 | 44.65 | 44.01 | 44.55 | 43.59 | 1.04% | 29,018 |
| Nov 11, 2025 | 43.95 | 44.71 | 43.80 | 44.09 | 43.14 | 0.55% | 11,725 |
| Nov 10, 2025 | 42.30 | 43.89 | 41.56 | 43.85 | 42.91 | 3.08% | 29,325 |
| Nov 7, 2025 | 42.33 | 42.79 | 42.33 | 42.54 | 41.63 | 0.54% | 6,598 |
| Nov 6, 2025 | 42.50 | 42.65 | 42.01 | 42.31 | 41.40 | -0.45% | 11,254 |
| Nov 5, 2025 | 41.92 | 43.00 | 41.92 | 42.50 | 41.59 | 0.47% | 27,901 |
| Nov 4, 2025 | 42.50 | 42.57 | 42.11 | 42.30 | 41.39 | 0.57% | 10,884 |
| Nov 3, 2025 | 41.99 | 42.20 | 41.65 | 42.06 | 41.16 | 0.55% | 10,951 |
| Oct 31, 2025 | 42.14 | 42.32 | 41.55 | 41.83 | 40.93 | -0.74% | 11,717 |
| Oct 30, 2025 | 41.50 | 42.42 | 41.30 | 42.14 | 41.23 | 0.69% | 23,124 |
| Oct 29, 2025 | 42.55 | 42.55 | 41.85 | 41.85 | 40.95 | -1.65% | 8,895 |
| Oct 28, 2025 | 41.51 | 42.60 | 41.25 | 42.55 | 41.64 | 3.00% | 21,782 |
| Oct 24, 2025 | 42.10 | 42.10 | 41.31 | 41.31 | 40.42 | -1.85% | 20,232 |
| Oct 23, 2025 | 42.00 | 42.10 | 41.70 | 42.09 | 41.19 | 0.69% | 8,352 |
| Oct 22, 2025 | 42.29 | 42.29 | 41.55 | 41.80 | 40.90 | -1.16% | 10,897 |
| Oct 21, 2025 | 41.65 | 42.29 | 41.41 | 42.29 | 41.38 | 1.46% | 22,158 |
| Oct 20, 2025 | 41.01 | 41.90 | 41.01 | 41.68 | 40.78 | 1.53% | 27,510 |
| Oct 17, 2025 | 41.67 | 41.67 | 41.05 | 41.05 | 40.17 | -1.91% | 10,222 |
| Oct 16, 2025 | 41.30 | 41.85 | 41.12 | 41.85 | 40.95 | 1.33% | 22,215 |
| Oct 15, 2025 | 40.79 | 41.59 | 40.79 | 41.30 | 40.41 | 1.25% | 13,012 |
| Oct 14, 2025 | 40.68 | 42.00 | 40.68 | 40.79 | 39.91 | 0.79% | 34,891 |
| Oct 13, 2025 | 40.10 | 40.92 | 39.40 | 40.47 | 39.60 | 1.68% | 18,894 |
| Oct 10, 2025 | 39.30 | 40.05 | 39.30 | 39.80 | 38.94 | 1.38% | 36,936 |