ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	37.03	37.67	36.89	37.40	-	1.69%	1,632,047
Mar 9, 2026	36.40	36.78	35.84	36.78	36.78	-2.28%	6,399,701
Mar 6, 2026	37.11	37.64	37.10	37.64	37.64	-0.34%	3,651,609
Mar 5, 2026	38.49	38.56	37.77	37.77	37.77	-0.45%	5,719,024
Mar 4, 2026	38.98	39.14	37.86	37.94	37.94	-3.71%	5,602,256
Mar 3, 2026	39.70	39.77	39.30	39.40	39.40	0.18%	3,876,692
Mar 2, 2026	39.60	39.69	38.71	39.33	39.33	-1.77%	4,559,925
Feb 27, 2026	39.99	40.27	39.85	40.04	40.04	0.15%	8,514,281
Feb 26, 2026	39.75	40.06	39.55	39.98	39.98	0.76%	4,480,742
Feb 25, 2026	39.40	39.95	39.20	39.68	39.68	0.48%	5,548,208
Feb 24, 2026	39.43	39.80	39.17	39.49	39.49	-0.70%	4,946,094
Feb 23, 2026	40.50	40.59	39.57	39.77	39.77	-2.29%	4,529,127
Feb 20, 2026	40.35	40.70	40.04	40.70	40.70	1.57%	6,310,448
Feb 19, 2026	39.85	40.44	39.66	40.07	40.07	2.14%	6,195,776
Feb 18, 2026	39.78	39.82	39.23	39.23	39.23	-0.33%	3,467,889
Feb 17, 2026	39.72	39.85	39.32	39.36	39.36	-0.68%	3,514,916
Feb 16, 2026	40.21	40.55	39.62	39.63	39.63	-3.08%	4,513,103
Feb 13, 2026	40.30	41.00	40.11	40.89	40.89	1.34%	12,664,980
Feb 12, 2026	39.39	40.57	39.13	40.35	40.35	8.47%	13,568,860
Feb 11, 2026	37.12	37.51	36.80	37.20	37.20	1.33%	4,882,199
Feb 10, 2026	37.58	37.67	36.60	36.71	36.71	-2.44%	3,849,422
Feb 9, 2026	37.15	37.79	37.15	37.63	37.63	1.68%	3,820,873
Feb 6, 2026	37.31	37.41	36.75	37.01	37.01	-1.52%	3,454,510
Feb 5, 2026	37.00	37.68	36.93	37.58	37.58	1.38%	4,548,983
Feb 4, 2026	36.35	37.37	36.10	37.07	37.07	0.79%	4,951,566
Feb 3, 2026	37.40	37.40	36.61	36.78	36.78	0.08%	3,953,052
Feb 2, 2026	37.30	37.44	36.66	36.75	36.75	0.14%	4,376,260
Jan 30, 2026	36.77	36.88	36.46	36.70	36.70	0.71%	4,701,582
Jan 29, 2026	36.34	36.56	36.17	36.44	36.44	0.11%	3,323,634
Jan 28, 2026	36.65	36.69	36.16	36.40	36.40	-0.52%	4,021,646
Jan 27, 2026	36.57	36.78	36.31	36.59	36.59	1.05%	3,690,468
Jan 23, 2026	36.13	36.33	35.85	36.21	36.21	-0.52%	3,897,962
Jan 22, 2026	36.19	36.63	36.17	36.40	36.40	0.64%	3,044,701
Jan 21, 2026	36.56	36.77	36.06	36.17	36.17	-2.08%	3,427,747
Jan 20, 2026	37.10	37.33	36.81	36.94	36.94	-1.15%	2,794,057
Jan 19, 2026	37.26	37.46	37.16	37.37	37.37	-0.40%	1,838,779
Jan 16, 2026	37.16	37.64	37.09	37.52	37.52	0.54%	4,048,749
Jan 15, 2026	36.76	37.32	36.33	37.32	37.32	2.58%	5,656,828
Jan 14, 2026	36.44	36.64	35.86	36.38	36.38	-0.27%	4,314,838
Jan 13, 2026	35.89	36.50	35.76	36.48	36.48	1.64%	3,854,567
Jan 12, 2026	35.30	35.92	35.28	35.89	35.89	1.24%	2,972,046
Jan 9, 2026	35.71	35.82	35.23	35.45	35.45	-0.64%	3,607,652
Jan 8, 2026	35.52	35.82	35.33	35.68	35.68	0.71%	4,004,783
Jan 7, 2026	36.00	36.01	35.43	35.43	35.43	-1.50%	3,798,817
Jan 6, 2026	36.69	36.79	35.65	35.97	35.97	-1.96%	4,301,702
Jan 5, 2026	36.32	36.77	36.23	36.69	36.69	0.74%	2,678,659
Jan 2, 2026	36.45	36.50	36.21	36.42	36.42	0.22%	1,630,526
Dec 31, 2025	36.40	36.48	36.15	36.34	36.34	-0.25%	1,826,816
Dec 30, 2025	36.55	36.73	36.24	36.43	36.43	0.08%	1,993,914
Dec 29, 2025	36.24	36.52	36.22	36.40	36.40	0.28%	1,872,420