ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.19	37.44	37.02	37.37	37.37	0.48%	3,238,625
Oct 1, 2026	37.87	37.95	37.10	37.19	37.19	-2.92%	6,403,833
Sep 30, 2026	38.30	38.53	38.03	38.31	38.31	-0.36%	6,202,900
Sep 29, 2026	38.44	38.50	38.12	38.45	38.45	0.05%	3,415,671
Sep 28, 2026	38.10	38.55	37.99	38.43	38.43	1.56%	5,106,529
Sep 25, 2026	37.43	37.84	37.28	37.84	37.84	1.10%	2,848,907
Sep 24, 2026	37.30	37.56	37.00	37.43	37.43	-1.06%	2,879,674
Sep 23, 2026	38.02	38.11	37.55	37.83	37.83	-0.84%	2,956,210
Sep 22, 2026	38.03	38.32	37.79	38.15	38.15	0.32%	3,389,838
Sep 21, 2026	37.61	38.28	37.52	38.03	38.03	0.93%	3,666,493
Sep 18, 2026	37.86	37.92	37.51	37.68	37.68	-0.26%	7,265,744
Sep 17, 2026	37.57	37.81	36.92	37.78	37.78	2.08%	7,402,514
Sep 16, 2026	37.46	37.58	37.00	37.01	37.01	-0.30%	4,982,144
Sep 15, 2026	37.40	37.52	36.83	37.12	37.12	-1.12%	4,214,357
Sep 14, 2026	37.46	37.60	37.31	37.54	37.54	0.72%	3,363,291
Sep 11, 2026	36.65	37.48	36.60	37.27	37.27	1.69%	4,526,763
Sep 10, 2026	36.61	36.68	36.06	36.65	36.65	-0.38%	4,807,264
Sep 9, 2026	37.00	37.15	36.66	36.79	36.79	-0.41%	3,731,776
Sep 8, 2026	37.89	37.92	36.61	36.94	36.94	-2.61%	4,431,019
Sep 7, 2026	38.09	38.14	37.75	37.93	37.93	-0.05%	1,875,881
Sep 4, 2026	38.35	38.53	37.95	37.95	37.95	-0.16%	5,486,418
Sep 3, 2026	37.50	38.23	37.46	38.01	38.01	1.33%	5,827,607
Sep 2, 2026	37.00	37.61	36.84	37.51	37.51	0.46%	4,279,571
Sep 1, 2026	37.15	37.41	37.04	37.34	37.34	0.38%	3,062,796
Aug 31, 2026	36.95	37.63	36.90	37.20	37.20	1.28%	6,598,845
Aug 28, 2026	36.42	36.83	36.32	36.73	36.73	0.74%	2,388,464
Aug 27, 2026	36.80	37.04	36.27	36.46	36.46	-1.33%	3,482,687
Aug 26, 2026	36.99	37.56	36.83	36.95	36.95	-0.22%	2,628,523
Aug 25, 2026	36.75	37.25	36.71	37.03	37.03	0.46%	2,360,396
Aug 24, 2026	36.70	37.21	36.58	36.86	36.86	-0.73%	3,328,181
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