ANZ Group Holdings Limited (ASX:AN3PK)
Australia · Delayed Price · Currency is AUD · Preferred Stock102.25
0.00 (0.00%)
At close: Jun 27, 2025
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 102.59 | 102.60 | 102.25 | 102.25 | 102.25 | - | 3,867 |
| Jun 26, 2025 | 102.20 | 102.41 | 102.20 | 102.25 | 102.25 | -0.13% | 7,652 |
| Jun 25, 2025 | 102.00 | 102.38 | 101.92 | 102.38 | 102.38 | -0.04% | 7,191 |
| Jun 24, 2025 | 101.65 | 102.59 | 101.50 | 102.42 | 102.42 | 0.79% | 30,166 |
| Jun 23, 2025 | 101.70 | 101.89 | 101.50 | 101.62 | 101.62 | -0.22% | 16,767 |
| Jun 20, 2025 | 101.90 | 102.19 | 101.78 | 101.84 | 101.84 | -0.06% | 8,485 |
| Jun 19, 2025 | 101.80 | 102.04 | 101.67 | 101.90 | 101.90 | 0.18% | 8,496 |
| Jun 18, 2025 | 101.70 | 101.95 | 101.65 | 101.72 | 101.72 | -0.14% | 12,272 |
| Jun 17, 2025 | 101.70 | 101.95 | 101.66 | 101.86 | 101.86 | 0.21% | 12,169 |
| Jun 16, 2025 | 101.81 | 101.98 | 101.65 | 101.65 | 101.65 | -0.16% | 11,739 |
| Jun 13, 2025 | 101.68 | 102.00 | 101.51 | 101.81 | 101.81 | 0.13% | 11,685 |
| Jun 12, 2025 | 101.71 | 101.97 | 101.61 | 101.68 | 101.68 | -0.07% | 16,412 |
| Jun 11, 2025 | 101.74 | 101.75 | 101.55 | 101.75 | 101.75 | - | 8,962 |
| Jun 10, 2025 | 101.80 | 102.00 | 101.53 | 101.75 | 101.75 | -0.23% | 13,162 |
| Jun 6, 2025 | 102.18 | 102.18 | 101.61 | 101.99 | 101.99 | -0.25% | 13,839 |
| Jun 5, 2025 | 102.25 | 102.25 | 101.50 | 102.25 | 102.25 | -0.85% | 15,120 |
| Jun 4, 2025 | 102.96 | 103.13 | 102.80 | 103.13 | 103.13 | 0.14% | 9,776 |
| Jun 3, 2025 | 103.04 | 103.25 | 102.87 | 102.99 | 102.99 | -0.01% | 14,347 |
| Jun 2, 2025 | 103.20 | 103.35 | 102.89 | 103.00 | 103.00 | -0.19% | 10,452 |
| May 30, 2025 | 103.15 | 103.25 | 103.01 | 103.20 | 103.20 | 0.06% | 13,555 |
| May 29, 2025 | 102.51 | 103.14 | 102.51 | 103.14 | 103.14 | 0.14% | 11,934 |
| May 28, 2025 | 102.95 | 103.00 | 102.57 | 103.00 | 103.00 | -0.05% | 7,968 |
| May 27, 2025 | 103.10 | 103.20 | 102.85 | 103.05 | 103.05 | -0.15% | 9,873 |
| May 26, 2025 | 103.26 | 103.34 | 102.92 | 103.20 | 103.20 | -0.05% | 5,908 |
| May 23, 2025 | 103.20 | 103.37 | 103.20 | 103.25 | 103.25 | 0.05% | 7,150 |
| May 22, 2025 | 103.58 | 103.58 | 103.20 | 103.20 | 103.20 | -0.15% | 10,824 |
| May 21, 2025 | 103.20 | 103.53 | 103.20 | 103.36 | 103.36 | 0.16% | 2,375 |
| May 20, 2025 | 103.00 | 103.48 | 102.81 | 103.20 | 103.20 | 0.19% | 7,460 |
| May 19, 2025 | 103.00 | 103.25 | 102.77 | 103.00 | 103.00 | - | 9,046 |
| May 16, 2025 | 103.25 | 103.25 | 102.99 | 103.00 | 103.00 | -0.43% | 10,124 |
| May 15, 2025 | 103.33 | 103.47 | 102.99 | 103.44 | 103.44 | 0.09% | 10,960 |
| May 14, 2025 | 103.25 | 103.57 | 103.01 | 103.35 | 103.35 | -0.01% | 10,468 |
| May 13, 2025 | 103.06 | 103.36 | 103.00 | 103.36 | 103.36 | 0.35% | 11,846 |
| May 12, 2025 | 103.05 | 103.20 | 103.00 | 103.00 | 103.00 | -0.18% | 5,556 |
| May 9, 2025 | 103.02 | 103.19 | 103.00 | 103.19 | 103.19 | 0.05% | 8,220 |
| May 8, 2025 | 103.00 | 103.15 | 102.97 | 103.14 | 103.14 | 0.13% | 13,106 |
| May 7, 2025 | 103.00 | 103.17 | 102.97 | 103.00 | 103.00 | - | 7,456 |
| May 6, 2025 | 103.05 | 103.05 | 102.90 | 103.00 | 103.00 | -0.10% | 5,123 |
| May 5, 2025 | 103.00 | 103.11 | 102.90 | 103.10 | 103.10 | 0.10% | 8,264 |
| May 2, 2025 | 103.00 | 103.13 | 102.81 | 103.00 | 103.00 | -0.16% | 9,120 |
| May 1, 2025 | 103.04 | 103.16 | 102.80 | 103.16 | 103.16 | 0.06% | 20,817 |
| Apr 30, 2025 | 103.10 | 103.29 | 103.05 | 103.10 | 103.10 | - | 10,055 |
| Apr 29, 2025 | 103.00 | 103.30 | 102.81 | 103.10 | 103.10 | 0.10% | 11,357 |
| Apr 28, 2025 | 102.80 | 103.19 | 102.76 | 103.00 | 103.00 | 0.23% | 9,759 |
| Apr 24, 2025 | 102.69 | 102.92 | 102.66 | 102.76 | 102.76 | 0.16% | 4,105 |
| Apr 23, 2025 | 102.50 | 102.92 | 102.50 | 102.60 | 102.60 | 0.10% | 16,013 |
| Apr 22, 2025 | 102.20 | 102.74 | 102.20 | 102.50 | 102.50 | 0.30% | 20,020 |
| Apr 17, 2025 | 101.77 | 102.29 | 101.77 | 102.19 | 102.19 | 0.52% | 23,553 |
| Apr 16, 2025 | 101.50 | 101.98 | 101.50 | 101.66 | 101.66 | 0.18% | 15,933 |
| Apr 15, 2025 | 101.48 | 101.87 | 101.34 | 101.48 | 101.48 | 0.04% | 9,520 |