ANZ Group Holdings Limited (NZE:ANZ)
New Zealand
· Delayed Price · Currency is NZD 40.26
0.00 (0.00%)
At close: Dec 5, 2025
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 39.05 | 39.46 | 39.05 | 39.26 | 38.42 | 0.54% | 6,839 |
| Oct 8, 2025 | 38.40 | 39.25 | 38.40 | 39.05 | 38.21 | 0.98% | 28,872 |
| Oct 7, 2025 | 38.00 | 38.87 | 37.80 | 38.67 | 37.84 | 0.83% | 24,797 |
| Oct 6, 2025 | 38.60 | 38.90 | 38.35 | 38.35 | 37.53 | -0.39% | 18,693 |
| Oct 3, 2025 | 38.50 | 38.84 | 38.01 | 38.50 | 37.67 | 0.05% | 13,960 |
| Oct 2, 2025 | 37.67 | 38.60 | 37.67 | 38.48 | 37.65 | 2.18% | 19,547 |
| Oct 1, 2025 | 37.80 | 37.93 | 37.48 | 37.66 | 36.85 | -0.69% | 16,117 |
| Sep 30, 2025 | 37.71 | 37.95 | 37.69 | 37.92 | 37.10 | 1.80% | 6,456 |
| Sep 29, 2025 | 37.00 | 37.80 | 37.00 | 37.25 | 36.45 | -0.67% | 9,069 |
| Sep 26, 2025 | 37.39 | 37.50 | 37.32 | 37.50 | 36.69 | 0.97% | 5,349 |
| Sep 25, 2025 | 37.00 | 37.16 | 36.86 | 37.14 | 36.34 | 0.76% | 5,125 |
| Sep 24, 2025 | 37.59 | 37.59 | 36.72 | 36.86 | 36.07 | -2.05% | 11,594 |
| Sep 23, 2025 | 37.14 | 37.63 | 37.09 | 37.63 | 36.82 | 1.32% | 15,222 |
| Sep 22, 2025 | 37.20 | 37.26 | 36.94 | 37.14 | 36.34 | 0.60% | 13,310 |
| Sep 19, 2025 | 37.10 | 37.15 | 36.56 | 36.92 | 36.13 | 0.05% | 10,744 |
| Sep 18, 2025 | 36.65 | 37.10 | 36.65 | 36.90 | 36.11 | 1.12% | 20,352 |
| Sep 17, 2025 | 36.60 | 36.75 | 36.42 | 36.49 | 35.71 | -0.41% | 6,194 |
| Sep 16, 2025 | 36.84 | 36.84 | 36.50 | 36.64 | 35.85 | -0.57% | 4,193 |
| Sep 15, 2025 | 36.91 | 37.01 | 36.42 | 36.85 | 36.06 | -0.24% | 17,322 |
| Sep 12, 2025 | 36.42 | 37.10 | 36.42 | 36.94 | 36.15 | 1.48% | 10,988 |
| Sep 11, 2025 | 37.15 | 37.15 | 36.40 | 36.40 | 35.62 | -2.02% | 13,975 |
| Sep 10, 2025 | 36.50 | 37.22 | 36.50 | 37.15 | 36.35 | 1.81% | 5,469 |
| Sep 9, 2025 | 36.54 | 36.65 | 36.31 | 36.49 | 35.71 | -0.14% | 10,169 |
| Sep 8, 2025 | 36.88 | 36.88 | 36.48 | 36.54 | 35.75 | -1.54% | 9,154 |
| Sep 5, 2025 | 36.85 | 37.33 | 36.81 | 37.11 | 36.31 | 0.54% | 6,230 |
| Sep 4, 2025 | 36.41 | 37.09 | 36.40 | 36.91 | 36.12 | 1.12% | 2,935 |
| Sep 3, 2025 | 37.26 | 37.26 | 36.50 | 36.50 | 35.72 | -2.01% | 7,174 |
| Sep 2, 2025 | 37.63 | 37.63 | 37.25 | 37.25 | 36.45 | -0.93% | 3,403 |
| Sep 1, 2025 | 37.40 | 37.60 | 37.14 | 37.60 | 36.79 | 0.08% | 21,146 |
| Aug 29, 2025 | 37.63 | 37.63 | 37.35 | 37.57 | 36.76 | -0.16% | 10,425 |
| Aug 28, 2025 | 36.86 | 37.63 | 36.86 | 37.63 | 36.82 | 1.87% | 31,724 |
| Aug 27, 2025 | 36.62 | 37.07 | 36.58 | 36.94 | 36.15 | 0.85% | 8,717 |
| Aug 26, 2025 | 36.80 | 37.05 | 36.63 | 36.63 | 35.84 | -0.65% | 17,261 |
| Aug 25, 2025 | 37.30 | 37.58 | 36.87 | 36.87 | 36.08 | -1.15% | 9,807 |
| Aug 22, 2025 | 37.30 | 37.40 | 37.10 | 37.30 | 36.50 | 0.08% | 18,526 |
| Aug 21, 2025 | 36.88 | 37.47 | 36.75 | 37.27 | 36.47 | 1.06% | 18,608 |
| Aug 20, 2025 | 35.55 | 37.20 | 35.55 | 36.88 | 36.09 | 3.31% | 32,091 |
| Aug 19, 2025 | 35.40 | 35.81 | 35.35 | 35.70 | 34.93 | 0.42% | 8,971 |
| Aug 18, 2025 | 36.10 | 36.12 | 35.55 | 35.55 | 34.79 | -1.69% | 62,341 |
| Aug 15, 2025 | 35.42 | 36.19 | 35.35 | 36.16 | 35.38 | 1.57% | 52,930 |
| Aug 14, 2025 | 34.60 | 35.85 | 34.60 | 35.60 | 34.83 | 2.30% | 26,818 |
| Aug 13, 2025 | 34.90 | 35.40 | 34.70 | 34.80 | 34.05 | -0.68% | 11,953 |
| Aug 12, 2025 | 34.38 | 35.09 | 33.45 | 35.04 | 34.29 | 2.10% | 26,564 |
| Aug 11, 2025 | 33.63 | 34.32 | 33.55 | 34.32 | 33.58 | 2.05% | 11,999 |
| Aug 8, 2025 | 33.68 | 34.01 | 33.57 | 33.63 | 32.91 | -0.59% | 4,890 |
| Aug 7, 2025 | 33.80 | 34.02 | 33.74 | 33.83 | 33.10 | 0.36% | 14,390 |
| Aug 6, 2025 | 33.60 | 33.96 | 33.50 | 33.71 | 32.99 | 0.06% | 14,831 |
| Aug 5, 2025 | 33.67 | 33.85 | 33.44 | 33.69 | 32.97 | 1.45% | 16,361 |
| Aug 4, 2025 | 33.26 | 33.81 | 33.21 | 33.21 | 32.50 | -0.72% | 16,772 |
| Aug 1, 2025 | 33.05 | 33.70 | 33.05 | 33.45 | 32.73 | -0.15% | 16,416 |
| Jul 31, 2025 | 33.35 | 33.67 | 33.24 | 33.50 | 32.78 | 1.82% | 28,955 |
| Jul 30, 2025 | 32.72 | 33.44 | 32.72 | 32.90 | 32.19 | 0.55% | 11,511 |
| Jul 29, 2025 | 32.92 | 33.13 | 32.62 | 32.72 | 32.02 | -0.37% | 6,276 |
| Jul 28, 2025 | 32.65 | 33.18 | 32.65 | 32.84 | 32.13 | 0.58% | 4,942 |
| Jul 25, 2025 | 33.20 | 33.30 | 32.65 | 32.65 | 31.95 | -1.54% | 8,029 |
| Jul 24, 2025 | 33.29 | 33.44 | 33.05 | 33.16 | 32.45 | -0.42% | 8,608 |
| Jul 23, 2025 | 32.42 | 33.30 | 32.42 | 33.30 | 32.58 | 2.49% | 7,186 |
| Jul 22, 2025 | 33.01 | 33.01 | 32.46 | 32.49 | 31.79 | -1.58% | 20,079 |
| Jul 21, 2025 | 33.58 | 33.58 | 32.77 | 33.01 | 32.30 | -1.84% | 8,567 |
| Jul 18, 2025 | 33.45 | 33.73 | 33.34 | 33.63 | 32.91 | 0.54% | 18,351 |