ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.83	37.22	36.75	37.13	37.13	0.32%	5,795,556
Aug 20, 2026	37.30	37.44	36.86	37.01	37.01	-1.62%	5,144,771
Aug 19, 2026	37.50	37.77	37.26	37.62	37.62	-0.16%	3,989,402
Aug 18, 2026	37.40	37.78	37.13	37.68	37.68	-0.53%	3,747,860
Aug 17, 2026	38.51	38.62	37.67	37.88	37.88	-2.60%	5,635,060
Aug 14, 2026	38.28	38.89	38.04	38.89	38.89	2.23%	7,350,550
Aug 13, 2026	36.68	38.18	36.44	38.04	38.04	4.53%	7,088,129
Aug 12, 2026	36.20	36.80	36.01	36.39	36.39	-0.60%	3,946,003
Aug 11, 2026	37.10	37.11	36.61	36.61	36.61	-1.29%	4,392,717
Aug 10, 2026	37.39	37.45	36.57	37.09	37.09	-1.70%	3,540,323
Aug 7, 2026	37.95	38.00	37.56	37.73	37.73	-1.00%	3,154,703
Aug 6, 2026	37.80	38.34	37.64	38.11	38.11	0.26%	3,305,224
Aug 5, 2026	38.17	38.33	37.28	38.01	38.01	-0.42%	3,447,253
Aug 4, 2026	37.50	38.17	37.39	38.17	38.17	2.36%	4,787,769
Aug 3, 2026	37.30	37.37	37.00	37.29	37.29	-0.05%	2,832,892
Jul 31, 2026	37.85	37.87	37.28	37.31	37.31	-0.53%	5,650,378
Jul 30, 2026	37.61	37.97	37.38	37.51	37.51	-0.58%	3,535,024
Jul 29, 2026	37.40	37.90	37.27	37.73	37.73	1.37%	6,142,778
Jul 28, 2026	36.65	37.54	36.62	37.22	37.22	0.89%	3,555,218
Jul 27, 2026	36.48	37.05	36.41	36.89	36.89	1.15%	3,981,927
Jul 24, 2026	35.90	36.47	35.81	36.47	36.47	1.42%	4,049,105
Jul 23, 2026	35.92	36.37	35.80	35.96	35.96	0.64%	3,781,023
Jul 22, 2026	35.68	35.81	35.42	35.73	35.73	0.08%	2,400,313
Jul 21, 2026	35.98	36.04	35.54	35.70	35.70	-1.19%	3,718,798
Jul 20, 2026	36.01	36.45	35.97	36.13	36.13	0.19%	2,921,887
Jul 17, 2026	36.33	36.42	35.88	36.06	36.06	-0.41%	3,210,091
Jul 16, 2026	36.11	36.42	35.99	36.21	36.21	0.72%	3,206,663
Jul 15, 2026	36.17	36.38	35.55	35.95	35.95	-0.44%	3,590,548
Jul 14, 2026	36.32	36.40	35.80	36.11	36.11	-0.96%	2,507,161
Jul 13, 2026	35.88	36.60	35.88	36.46	36.46	1.14%	3,109,693
Jul 10, 2026	35.76	36.24	35.62	36.05	36.05	0.81%	3,283,411
Jul 9, 2026	35.40	35.76	35.06	35.76	35.76	-0.31%	4,105,191
Jul 8, 2026	35.27	35.95	34.92	35.87	35.87	1.21%	3,970,480
Jul 7, 2026	35.03	35.44	34.84	35.44	35.44	1.26%	4,879,891
Jul 6, 2026	35.11	35.42	34.96	35.00	35.00	-0.74%	2,146,746
Jul 3, 2026	34.90	35.44	34.77	35.26	35.26	1.35%	2,720,610
Jul 2, 2026	34.63	34.95	34.16	34.79	34.79	0.93%	5,230,435
Jul 1, 2026	35.29	35.29	34.00	34.47	34.47	-2.49%	5,527,055
Jun 30, 2026	35.46	35.61	35.18	35.35	35.35	0.43%	4,901,240
Jun 29, 2026	34.95	35.29	34.71	35.20	35.20	0.46%	3,517,226
Jun 26, 2026	34.79	35.24	34.51	35.04	35.04	0.52%	3,645,970
Jun 25, 2026	35.64	35.73	34.86	34.86	34.86	-2.19%	5,275,824
Jun 24, 2026	35.66	35.87	35.40	35.64	35.64	-0.28%	5,604,037
Jun 23, 2026	35.18	35.77	35.09	35.74	35.74	1.39%	6,499,550
Jun 22, 2026	35.07	35.34	34.96	35.25	35.25	0.63%	2,643,138
Jun 19, 2026	35.13	35.13	34.67	35.03	35.03	-0.31%	8,380,022
Jun 18, 2026	35.25	35.51	34.88	35.14	35.14	0.26%	5,626,188
Jun 17, 2026	34.60	35.15	34.57	35.05	35.05	0.69%	3,367,427
Jun 16, 2026	34.16	34.81	33.98	34.81	34.81	0.87%	3,180,534
Jun 15, 2026	34.64	34.81	34.28	34.51	34.51	1.00%	3,734,941