ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	34.45	34.70	34.18	34.69	-	0.33%	783,472
May 13, 2026	35.01	35.09	34.15	34.57	34.57	-1.62%	5,936,105
May 12, 2026	35.70	35.75	34.87	35.14	35.14	-2.12%	5,235,164
May 11, 2026	35.93	35.98	35.50	35.90	35.90	-2.42%	5,522,362
May 8, 2026	36.96	37.12	36.69	36.79	35.96	-1.50%	8,245,997
May 7, 2026	37.14	37.64	37.10	37.35	36.51	0.76%	8,867,035
May 6, 2026	36.20	37.19	36.08	37.07	36.23	3.12%	6,718,669
May 5, 2026	36.01	36.42	35.63	35.95	35.14	-0.94%	3,794,061
May 4, 2026	35.80	36.29	35.54	36.29	35.47	1.91%	5,623,097
May 1, 2026	36.95	37.11	35.61	35.61	34.81	-2.84%	7,365,293
Apr 30, 2026	36.20	36.98	36.16	36.65	35.82	1.30%	6,563,478
Apr 29, 2026	36.12	36.26	35.85	36.18	35.36	0.42%	3,984,916
Apr 28, 2026	35.98	36.10	35.76	36.03	35.22	0.25%	3,527,377
Apr 27, 2026	36.18	36.19	35.78	35.94	35.13	-0.80%	2,662,484
Apr 24, 2026	36.28	36.36	35.85	36.23	35.41	0.25%	3,679,471
Apr 23, 2026	36.08	36.23	35.71	36.14	35.32	-0.74%	4,410,943
Apr 22, 2026	36.95	37.09	36.33	36.41	35.59	-2.33%	3,855,911
Apr 21, 2026	38.25	38.38	36.79	37.28	36.44	-1.71%	5,800,423
Apr 20, 2026	37.80	37.95	37.42	37.93	37.07	0.03%	3,385,238
Apr 17, 2026	37.48	37.92	37.37	37.92	37.06	0.50%	6,098,462
Apr 16, 2026	38.19	38.36	37.61	37.73	36.88	-1.28%	4,332,593
Apr 15, 2026	38.30	38.49	38.01	38.22	37.36	-0.62%	3,963,733
Apr 14, 2026	38.90	38.96	38.11	38.46	37.59	-0.98%	4,918,946
Apr 13, 2026	38.45	38.87	38.45	38.84	37.96	-	2,730,544
Apr 10, 2026	38.40	38.92	38.40	38.84	37.96	0.23%	3,350,537
Apr 9, 2026	38.37	38.75	38.22	38.75	37.88	1.07%	4,521,676
Apr 8, 2026	38.50	38.70	38.03	38.34	37.48	2.90%	4,630,461
Apr 7, 2026	37.20	37.93	37.02	37.26	36.42	1.72%	4,412,217
Apr 2, 2026	36.61	36.95	36.39	36.63	35.80	0.71%	4,799,589
Apr 1, 2026	36.30	36.53	35.84	36.37	35.55	1.11%	5,761,184
Mar 31, 2026	36.07	36.37	35.57	35.97	35.16	0.19%	5,568,211
Mar 30, 2026	36.30	36.44	35.32	35.90	35.09	-1.62%	4,604,091
Mar 27, 2026	36.50	36.72	36.38	36.49	35.67	-0.44%	3,645,173
Mar 26, 2026	37.10	37.16	36.55	36.65	35.82	-0.65%	3,072,633
Mar 25, 2026	36.68	37.28	36.63	36.89	36.06	1.21%	3,765,022
Mar 24, 2026	37.10	37.21	36.42	36.45	35.63	0.50%	4,259,456
Mar 23, 2026	35.95	36.60	35.66	36.27	35.45	-0.90%	4,680,324
Mar 20, 2026	37.17	37.29	36.60	36.60	35.77	-1.13%	11,680,080
Mar 19, 2026	36.50	37.22	36.49	37.02	36.18	-0.30%	6,118,832
Mar 18, 2026	37.01	37.25	36.60	37.13	36.29	-1.07%	5,016,751
Mar 17, 2026	37.52	37.88	37.33	37.53	36.68	0.21%	3,110,547
Mar 16, 2026	37.20	37.57	37.05	37.45	36.61	0.67%	4,239,372
Mar 13, 2026	36.95	37.67	36.95	37.20	36.36	0.49%	3,930,218
Mar 12, 2026	37.35	37.50	36.95	37.02	36.18	-2.53%	5,735,485
Mar 11, 2026	37.44	38.11	37.44	37.98	37.12	1.82%	4,778,291
Mar 10, 2026	37.03	37.67	36.89	37.30	36.46	1.41%	5,281,859
Mar 9, 2026	36.40	36.78	35.84	36.78	35.95	-2.28%	6,399,701
Mar 6, 2026	37.11	37.64	37.10	37.64	36.79	-0.34%	3,651,609
Mar 5, 2026	38.49	38.56	37.77	37.77	36.92	-0.45%	5,719,024
Mar 4, 2026	38.98	39.14	37.86	37.94	37.08	-3.71%	5,602,256