ANZ Group Holdings Limited (NZE:ANZ)
New Zealand
· Delayed Price · Currency is NZD 43.99
-0.21 (-0.48%)
Apr 29, 2026, 10:25 AM NZST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.90 | 45.17 | 43.60 | 44.20 | 44.20 | -0.87% | 15,693 |
| Apr 24, 2026 | 43.72 | 44.59 | 43.72 | 44.59 | 44.59 | 1.99% | 13,362 |
| Apr 23, 2026 | 44.11 | 44.19 | 43.60 | 43.72 | 43.72 | -0.86% | 6,236 |
| Apr 22, 2026 | 45.11 | 45.26 | 44.10 | 44.10 | 44.10 | -2.04% | 7,563 |
| Apr 21, 2026 | 46.44 | 46.55 | 44.80 | 45.02 | 45.02 | -3.10% | 12,121 |
| Apr 20, 2026 | 46.00 | 46.46 | 45.53 | 46.46 | 46.46 | 1.44% | 16,212 |
| Apr 17, 2026 | 46.00 | 46.18 | 45.50 | 45.80 | 45.80 | -0.33% | 14,404 |
| Apr 16, 2026 | 46.10 | 46.50 | 45.95 | 45.95 | 45.95 | -0.11% | 8,604 |
| Apr 15, 2026 | 47.24 | 47.24 | 46.00 | 46.00 | 46.00 | -2.62% | 4,924 |
| Apr 14, 2026 | 46.55 | 47.24 | 46.21 | 47.24 | 47.24 | 1.16% | 13,327 |
| Apr 13, 2026 | 46.99 | 46.99 | 46.70 | 46.70 | 46.70 | -0.64% | 1,653 |
| Apr 10, 2026 | 46.70 | 47.00 | 46.45 | 47.00 | 47.00 | 0.64% | 7,963 |
| Apr 9, 2026 | 46.86 | 46.86 | 46.50 | 46.70 | 46.70 | - | 6,054 |
| Apr 8, 2026 | 45.30 | 47.12 | 45.30 | 46.70 | 46.70 | 3.34% | 22,042 |
| Apr 7, 2026 | 44.41 | 45.90 | 44.41 | 45.19 | 45.19 | 2.59% | 26,154 |
| Apr 2, 2026 | 43.51 | 44.45 | 43.51 | 44.05 | 44.05 | 0.41% | 4,657 |
| Apr 1, 2026 | 43.65 | 44.18 | 43.46 | 43.87 | 43.87 | 0.85% | 6,731 |
| Mar 31, 2026 | 42.69 | 43.59 | 42.65 | 43.50 | 43.50 | 1.21% | 16,773 |
| Mar 30, 2026 | 43.20 | 43.40 | 42.30 | 42.98 | 42.98 | -1.24% | 13,682 |
| Mar 27, 2026 | 43.80 | 43.89 | 43.52 | 43.52 | 43.52 | -0.82% | 3,331 |
| Mar 26, 2026 | 44.50 | 44.50 | 43.86 | 43.88 | 43.88 | -0.95% | 3,826 |
| Mar 25, 2026 | 43.01 | 44.65 | 43.01 | 44.30 | 44.30 | 2.98% | 10,631 |
| Mar 24, 2026 | 43.70 | 44.53 | 43.02 | 43.02 | 43.02 | -1.10% | 61,327 |
| Mar 23, 2026 | 45.90 | 45.90 | 42.90 | 43.50 | 43.50 | -5.33% | 13,316 |
| Mar 20, 2026 | 44.83 | 45.95 | 44.29 | 45.95 | 45.95 | 2.50% | 7,264 |
| Mar 19, 2026 | 45.15 | 45.15 | 44.40 | 44.83 | 44.83 | -0.38% | 8,340 |
| Mar 18, 2026 | 45.63 | 45.73 | 44.48 | 45.00 | 45.00 | -1.06% | 7,135 |
| Mar 17, 2026 | 44.55 | 45.75 | 44.50 | 45.48 | 45.48 | 1.40% | 9,025 |
| Mar 16, 2026 | 45.30 | 45.30 | 44.77 | 44.85 | 44.85 | -0.80% | 8,180 |
| Mar 13, 2026 | 44.54 | 45.50 | 44.41 | 45.21 | 45.21 | 0.92% | 6,429 |
| Mar 12, 2026 | 45.96 | 45.96 | 44.73 | 44.80 | 44.80 | -2.40% | 4,865 |
| Mar 11, 2026 | 44.19 | 45.90 | 44.19 | 45.90 | 45.90 | 3.99% | 18,317 |
| Mar 10, 2026 | 43.25 | 44.87 | 43.25 | 44.14 | 44.14 | 1.38% | 48,829 |
| Mar 9, 2026 | 44.49 | 44.50 | 42.77 | 43.54 | 43.54 | -2.79% | 20,689 |
| 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 |