ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	36.80	36.80	36.17	36.30	36.30	-1.01%	1,647,548
Dec 23, 2025	36.28	36.77	36.15	36.67	36.67	1.10%	2,402,550
Dec 22, 2025	36.25	36.48	36.11	36.27	36.27	0.67%	2,309,965
Dec 19, 2025	36.10	36.55	36.03	36.03	36.03	-0.03%	9,834,285
Dec 18, 2025	36.32	36.35	35.92	36.04	36.04	-0.17%	5,734,804
Dec 17, 2025	36.02	36.34	35.88	36.10	36.10	-0.03%	5,425,187
Dec 16, 2025	36.55	37.02	35.91	36.11	36.11	-0.36%	4,780,436
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