ANZ Group Holdings Limited (ASX:ANZ)
Australia · Delayed Price · Currency is AUD 36.35
+0.12 (0.32%)
Dec 16, 2025, 12:49 PM AEST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 36.55 | 37.02 | 36.29 | 36.35 | - | 0.30% | 1,731,441 |
| Dec 15, 2025 | 35.63 | 36.34 | 35.57 | 36.24 | 36.24 | 1.20% | 6,800,356 |
| Dec 12, 2025 | 35.40 | 35.91 | 35.36 | 35.81 | 35.81 | 1.19% | 3,739,445 |
| Dec 11, 2025 | 35.43 | 35.67 | 35.31 | 35.39 | 35.39 | 0.40% | 3,751,296 |
| Dec 10, 2025 | 35.33 | 35.46 | 35.13 | 35.25 | 35.25 | 0.26% | 3,223,159 |
| Dec 9, 2025 | 35.28 | 35.29 | 34.85 | 35.16 | 35.16 | 0.26% | 3,066,243 |
| Dec 8, 2025 | 35.10 | 35.41 | 34.88 | 35.07 | 35.07 | -0.74% | 3,229,598 |
| Dec 5, 2025 | 35.32 | 35.47 | 35.03 | 35.33 | 35.33 | 0.03% | 3,157,977 |
| Dec 4, 2025 | 34.99 | 35.32 | 34.63 | 35.32 | 35.32 | 1.70% | 6,084,477 |
| Dec 3, 2025 | 34.58 | 34.77 | 34.45 | 34.73 | 34.73 | 1.49% | 4,540,073 |
| Dec 2, 2025 | 34.43 | 34.50 | 34.17 | 34.22 | 34.22 | 0.06% | 6,144,566 |
| Dec 1, 2025 | 34.40 | 34.46 | 34.07 | 34.20 | 34.20 | -1.27% | 3,261,974 |
| Nov 28, 2025 | 34.73 | 35.00 | 34.57 | 34.64 | 34.64 | -1.25% | 4,765,928 |
| Nov 27, 2025 | 35.15 | 35.35 | 35.04 | 35.08 | 35.08 | -0.14% | 2,746,632 |
| Nov 26, 2025 | 35.10 | 35.38 | 34.96 | 35.13 | 35.13 | 0.63% | 4,610,414 |
| Nov 25, 2025 | 35.20 | 35.20 | 34.60 | 34.91 | 34.91 | -0.09% | 5,187,003 |
| Nov 24, 2025 | 35.00 | 35.24 | 34.72 | 34.94 | 34.94 | 0.11% | 8,026,216 |
| Nov 21, 2025 | 34.98 | 35.21 | 34.67 | 34.90 | 34.90 | -1.52% | 7,937,572 |
| Nov 20, 2025 | 35.01 | 35.57 | 34.88 | 35.44 | 35.44 | 0.91% | 5,878,758 |
| Nov 19, 2025 | 35.70 | 35.70 | 35.05 | 35.12 | 35.12 | -2.04% | 5,915,449 |
| Nov 18, 2025 | 36.00 | 36.28 | 35.65 | 35.85 | 35.85 | -0.91% | 5,910,527 |
| Nov 17, 2025 | 36.01 | 36.32 | 35.91 | 36.18 | 36.18 | 0.53% | 4,364,046 |
| Nov 14, 2025 | 36.54 | 36.57 | 35.92 | 35.99 | 35.99 | -2.57% | 5,673,330 |
| Nov 13, 2025 | 37.75 | 38.07 | 36.66 | 36.94 | 36.94 | -4.92% | 9,240,999 |
| Nov 12, 2025 | 38.16 | 38.93 | 38.16 | 38.85 | 38.02 | 1.81% | 6,831,103 |
| Nov 11, 2025 | 38.00 | 38.68 | 37.87 | 38.16 | 37.34 | 0.47% | 8,367,720 |
| Nov 10, 2025 | 36.55 | 37.98 | 35.94 | 37.98 | 37.17 | 3.21% | 8,103,238 |
| Nov 7, 2025 | 37.10 | 37.33 | 36.66 | 36.80 | 36.01 | -0.54% | 6,214,717 |
| Nov 6, 2025 | 37.03 | 37.17 | 36.85 | 37.00 | 36.21 | 0.43% | 6,301,916 |
| Nov 5, 2025 | 37.15 | 37.44 | 36.62 | 36.84 | 36.05 | 0.03% | 4,478,055 |
| Nov 4, 2025 | 37.00 | 37.18 | 36.73 | 36.83 | 36.04 | -0.35% | 2,513,665 |
| Nov 3, 2025 | 36.50 | 37.09 | 36.38 | 36.96 | 36.17 | 0.85% | 4,810,670 |
| Oct 31, 2025 | 36.90 | 37.13 | 36.33 | 36.65 | 35.87 | -0.57% | 4,513,531 |
| Oct 30, 2025 | 36.76 | 37.23 | 36.69 | 36.86 | 36.07 | -0.24% | 3,831,597 |
| Oct 29, 2025 | 37.23 | 37.33 | 36.74 | 36.95 | 36.16 | -0.40% | 3,023,509 |
| Oct 28, 2025 | 37.20 | 37.63 | 37.10 | 37.10 | 36.31 | 0.68% | 3,475,660 |
| Oct 27, 2025 | 36.90 | 37.03 | 36.72 | 36.85 | 36.06 | 0.57% | 3,439,022 |
| Oct 24, 2025 | 37.06 | 37.22 | 36.55 | 36.64 | 35.86 | -0.95% | 4,626,465 |
| Oct 23, 2025 | 37.00 | 37.26 | 36.90 | 36.99 | 36.20 | -0.35% | 2,492,211 |
| Oct 22, 2025 | 37.15 | 37.31 | 37.04 | 37.12 | 36.33 | 0.30% | 4,780,775 |
| Oct 21, 2025 | 37.00 | 37.31 | 36.79 | 37.01 | 36.22 | 0.65% | 6,102,079 |
| Oct 20, 2025 | 36.73 | 36.97 | 36.48 | 36.77 | 35.98 | 0.44% | 3,710,738 |
| Oct 17, 2025 | 36.80 | 36.89 | 36.35 | 36.61 | 35.83 | -0.49% | 8,025,738 |
| Oct 16, 2025 | 36.52 | 37.08 | 36.09 | 36.79 | 36.00 | 1.91% | 5,913,747 |
| Oct 15, 2025 | 36.20 | 36.54 | 36.08 | 36.10 | 35.33 | 0.53% | 5,388,194 |
| Oct 14, 2025 | 36.02 | 36.94 | 35.72 | 35.91 | 35.14 | -0.28% | 8,425,777 |
| Oct 13, 2025 | 34.85 | 36.02 | 34.64 | 36.01 | 35.24 | 3.30% | 9,520,513 |
| Oct 10, 2025 | 34.70 | 35.14 | 34.64 | 34.86 | 34.12 | 0.17% | 6,571,837 |
| Oct 9, 2025 | 34.51 | 34.80 | 34.40 | 34.80 | 34.06 | 1.25% | 7,613,042 |
| Oct 8, 2025 | 34.29 | 34.38 | 34.01 | 34.37 | 33.64 | 0.53% | 3,991,073 |