ANZ Group Holdings Limited (ASX:ANZ)
Australia · Delayed Price · Currency is AUD 33.67
-0.02 (-0.06%)
Aug 29, 2025, 4:12 PM AEST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.75 | 33.85 | 33.55 | 33.67 | 33.67 | -0.06% | 4,336,128 |
| Aug 28, 2025 | 33.48 | 33.92 | 33.41 | 33.69 | 33.69 | 0.93% | 3,117,524 |
| Aug 27, 2025 | 33.44 | 33.44 | 33.22 | 33.38 | 33.38 | 0.69% | 2,065,346 |
| Aug 26, 2025 | 33.43 | 33.59 | 33.10 | 33.15 | 33.15 | -0.75% | 5,771,485 |
| Aug 25, 2025 | 33.96 | 34.09 | 33.26 | 33.40 | 33.40 | -1.39% | 6,394,681 |
| Aug 22, 2025 | 33.80 | 33.90 | 33.55 | 33.87 | 33.87 | -0.15% | 7,132,823 |
| Aug 21, 2025 | 33.89 | 33.96 | 33.42 | 33.92 | 33.92 | 1.53% | 7,527,741 |
| Aug 20, 2025 | 32.98 | 33.97 | 32.87 | 33.41 | 33.41 | 1.95% | 7,989,619 |
| Aug 19, 2025 | 32.54 | 32.78 | 32.39 | 32.77 | 32.77 | 0.61% | 4,078,780 |
| Aug 18, 2025 | 32.77 | 32.85 | 32.48 | 32.57 | 32.57 | -1.54% | 5,145,563 |
| Aug 15, 2025 | 32.51 | 33.08 | 32.50 | 33.08 | 33.08 | 1.78% | 8,785,095 |
| Aug 14, 2025 | 32.20 | 32.75 | 32.02 | 32.50 | 32.50 | 1.98% | 10,036,318 |
| Aug 13, 2025 | 32.29 | 32.33 | 31.61 | 31.87 | 31.87 | -0.19% | 7,228,661 |
| Aug 12, 2025 | 31.24 | 32.09 | 31.22 | 31.93 | 31.93 | 2.21% | 8,504,178 |
| Aug 11, 2025 | 30.95 | 31.38 | 30.86 | 31.24 | 31.24 | 1.17% | 3,963,350 |
| Aug 8, 2025 | 30.90 | 31.15 | 30.75 | 30.88 | 30.88 | -0.26% | 4,599,809 |
| Aug 7, 2025 | 30.72 | 31.13 | 30.70 | 30.96 | 30.96 | 0.29% | 4,287,947 |
| Aug 6, 2025 | 30.85 | 31.05 | 30.74 | 30.87 | 30.87 | 0.13% | 3,574,931 |
| Aug 5, 2025 | 30.70 | 30.87 | 30.56 | 30.83 | 30.83 | 1.45% | 4,695,787 |
| Aug 4, 2025 | 30.58 | 30.92 | 30.39 | 30.39 | 30.39 | -1.55% | 4,974,105 |
| Aug 1, 2025 | 30.53 | 30.95 | 30.36 | 30.87 | 30.87 | 0.49% | 4,903,740 |
| Jul 31, 2025 | 30.67 | 30.84 | 30.55 | 30.72 | 30.72 | 0.07% | 4,077,320 |
| Jul 30, 2025 | 30.17 | 30.73 | 30.03 | 30.70 | 30.70 | 1.25% | 6,460,246 |
| Jul 29, 2025 | 30.05 | 30.32 | 29.85 | 30.32 | 30.32 | 0.03% | 7,285,066 |
| Jul 28, 2025 | 30.22 | 30.41 | 30.11 | 30.31 | 30.31 | 0.30% | 2,592,420 |
| Jul 25, 2025 | 30.45 | 30.54 | 30.07 | 30.22 | 30.22 | -0.72% | 4,753,571 |
| Jul 24, 2025 | 30.69 | 30.70 | 30.30 | 30.44 | 30.44 | -0.43% | 5,811,560 |
| Jul 23, 2025 | 30.00 | 30.58 | 29.81 | 30.57 | 30.57 | 2.52% | 4,975,099 |
| Jul 22, 2025 | 30.05 | 30.16 | 29.64 | 29.82 | 29.82 | -0.77% | 3,714,839 |
| Jul 21, 2025 | 30.73 | 30.76 | 29.89 | 30.05 | 30.05 | -2.50% | 4,642,883 |
| Jul 18, 2025 | 30.49 | 30.95 | 30.43 | 30.82 | 30.82 | 1.22% | 5,638,272 |
| Jul 17, 2025 | 30.23 | 30.56 | 30.17 | 30.45 | 30.45 | 1.10% | 4,926,807 |
| Jul 16, 2025 | 30.12 | 30.25 | 30.04 | 30.12 | 30.12 | -0.56% | 5,005,137 |
| Jul 15, 2025 | 30.26 | 30.32 | 30.05 | 30.29 | 30.29 | 0.70% | 5,318,489 |
| Jul 14, 2025 | 30.21 | 30.25 | 30.02 | 30.08 | 30.08 | -0.82% | 4,091,523 |
| Jul 11, 2025 | 30.33 | 30.46 | 30.15 | 30.33 | 30.33 | 0.13% | 3,507,246 |
| Jul 10, 2025 | 30.24 | 30.45 | 30.24 | 30.29 | 30.29 | 0.77% | 3,940,880 |
| Jul 9, 2025 | 30.00 | 30.35 | 30.00 | 30.06 | 30.06 | -0.50% | 3,708,730 |
| Jul 8, 2025 | 30.31 | 30.47 | 30.07 | 30.21 | 30.21 | 0.27% | 4,882,927 |
| Jul 7, 2025 | 30.25 | 30.42 | 29.90 | 30.13 | 30.13 | -0.63% | 3,595,523 |
| Jul 4, 2025 | 30.08 | 30.42 | 30.00 | 30.32 | 30.32 | 0.80% | 4,814,391 |
| Jul 3, 2025 | 29.82 | 30.09 | 29.75 | 30.08 | 30.08 | 0.53% | 5,354,040 |
| Jul 2, 2025 | 29.99 | 30.26 | 29.71 | 29.92 | 29.92 | 0.10% | 6,384,117 |
| Jul 1, 2025 | 29.17 | 29.92 | 29.17 | 29.89 | 29.89 | 2.50% | 5,880,707 |
| Jun 30, 2025 | 29.33 | 29.46 | 29.09 | 29.16 | 29.16 | -0.14% | 4,725,431 |
| Jun 27, 2025 | 29.86 | 29.92 | 29.20 | 29.20 | 29.20 | -1.82% | 4,546,549 |
| Jun 26, 2025 | 28.89 | 29.79 | 28.86 | 29.74 | 29.74 | 2.20% | 8,502,223 |
| Jun 25, 2025 | 28.68 | 29.24 | 28.60 | 29.10 | 29.10 | 1.75% | 6,684,285 |
| Jun 24, 2025 | 28.43 | 28.63 | 28.36 | 28.60 | 28.60 | 1.38% | 6,659,853 |
| Jun 23, 2025 | 28.17 | 28.23 | 27.85 | 28.21 | 28.21 | -0.63% | 6,277,971 |