ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	38.91	39.60	38.62	39.60	39.60	1.15%	9,129,001
Nov 11, 2026	39.85	40.06	39.62	39.98	39.15	1.37%	7,241,453
Nov 10, 2026	38.58	39.82	38.58	39.44	38.62	1.00%	10,208,521
Nov 9, 2026	40.63	40.83	38.49	39.05	38.24	-3.20%	10,813,041
Nov 6, 2026	39.98	40.70	39.70	40.34	39.50	0.60%	6,296,934
Nov 5, 2026	40.36	40.40	39.31	40.10	39.27	-0.64%	7,644,067
Nov 4, 2026	40.07	40.36	39.74	40.36	39.52	0.05%	4,082,488
Nov 3, 2026	40.57	40.77	39.88	40.34	39.50	-0.54%	3,316,215
Nov 2, 2026	40.66	41.27	40.17	40.56	39.72	-0.61%	4,278,661
Oct 30, 2026	40.65	41.33	40.65	40.81	39.96	0.22%	6,326,316
Oct 29, 2026	40.05	40.77	39.88	40.72	39.87	2.16%	4,021,395
Oct 28, 2026	39.66	40.19	39.50	39.86	39.03	-	3,609,963
Oct 27, 2026	39.89	40.26	39.42	39.86	39.03	-0.10%	4,716,835
Oct 26, 2026	39.45	39.95	39.17	39.90	39.07	-0.35%	3,622,981
Oct 23, 2026	39.94	40.26	39.70	40.04	39.21	0.88%	4,982,008
Oct 22, 2026	39.20	39.69	39.05	39.69	38.87	1.20%	3,102,170
Oct 21, 2026	39.12	39.30	38.78	39.22	38.41	0.62%	3,945,823
Oct 20, 2026	39.00	39.28	38.68	38.98	38.17	-0.79%	3,699,404
Oct 19, 2026	39.22	39.50	38.92	39.29	38.47	1.03%	3,469,447
Oct 16, 2026	39.25	39.32	38.69	38.89	38.08	-0.31%	9,056,234
Oct 15, 2026	38.50	39.31	38.35	39.01	38.20	1.85%	9,036,994
Oct 14, 2026	38.10	38.30	37.64	38.30	37.50	-0.23%	6,126,156
Oct 13, 2026	37.80	38.50	37.74	38.39	37.59	1.27%	3,789,039
Oct 12, 2026	37.25	37.97	37.19	37.91	37.12	1.96%	2,423,205
Oct 9, 2026	37.42	37.87	37.01	37.18	36.41	-0.48%	3,531,588
Oct 8, 2026	37.75	38.20	37.34	37.36	36.58	-1.55%	4,951,990
Oct 7, 2026	37.73	38.10	37.59	37.95	37.16	0.24%	4,023,549
Oct 6, 2026	37.69	37.88	37.41	37.86	37.07	0.56%	3,813,177
Oct 5, 2026	37.38	37.76	37.38	37.65	36.87	0.75%	2,248,444
Oct 2, 2026	37.19	37.44	37.02	37.37	36.59	0.48%	3,606,425
Oct 1, 2026	37.87	37.95	37.10	37.19	36.42	-2.92%	6,586,082
Sep 30, 2026	38.30	38.53	38.03	38.31	37.51	-0.36%	6,202,900
Sep 29, 2026	38.44	38.50	38.12	38.45	37.65	0.05%	3,415,671
Sep 28, 2026	38.10	38.55	37.99	38.43	37.63	1.56%	5,106,529
Sep 25, 2026	37.43	37.84	37.28	37.84	37.05	1.10%	2,848,907
Sep 24, 2026	37.30	37.56	37.00	37.43	36.65	-1.06%	2,879,674
Sep 23, 2026	38.02	38.11	37.55	37.83	37.04	-0.84%	2,956,210
Sep 22, 2026	38.03	38.32	37.79	38.15	37.36	0.32%	3,389,838
Sep 21, 2026	37.61	38.28	37.52	38.03	37.24	0.93%	3,974,214
Sep 18, 2026	37.86	37.92	37.51	37.68	36.90	-0.26%	7,265,744
Sep 17, 2026	37.57	37.81	36.92	37.78	37.00	2.08%	7,402,514
Sep 16, 2026	37.46	37.58	37.00	37.01	36.24	-0.30%	4,982,144
Sep 15, 2026	37.40	37.52	36.83	37.12	36.35	-1.12%	4,214,357
Sep 14, 2026	37.46	37.60	37.31	37.54	36.76	0.72%	3,363,291
Sep 11, 2026	36.65	37.48	36.60	37.27	36.50	1.69%	4,526,763
Sep 10, 2026	36.61	36.68	36.06	36.65	35.89	-0.38%	5,001,945
Sep 9, 2026	37.00	37.15	36.66	36.79	36.03	-0.41%	3,731,776
Sep 8, 2026	37.89	37.92	36.61	36.94	36.17	-2.61%	4,431,019
Sep 7, 2026	38.09	38.14	37.75	37.93	37.14	-0.05%	1,908,542
Sep 4, 2026	38.35	38.53	37.95	37.95	37.16	-0.16%	5,486,418