ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.24	34.32	34.03	34.12	-	0.34%	6,041,004
Jun 2, 2026	34.84	34.92	33.84	34.00	34.00	-3.00%	5,676,924
Jun 1, 2026	35.08	35.28	34.77	35.05	35.05	-0.43%	2,835,063
May 29, 2026	34.95	35.46	34.94	35.20	35.20	0.89%	14,272,630
May 28, 2026	35.30	35.43	34.68	34.89	34.89	-1.91%	4,551,190
May 27, 2026	35.60	35.65	34.75	35.57	35.57	-0.25%	3,549,824
May 26, 2026	35.60	36.02	35.34	35.66	35.66	-0.31%	4,556,874
May 25, 2026	35.46	35.84	35.32	35.77	35.77	0.76%	2,330,304
May 22, 2026	35.58	35.77	35.37	35.50	35.50	0.51%	4,265,574
May 21, 2026	35.39	35.68	35.18	35.32	35.32	1.58%	4,204,424
May 20, 2026	35.63	35.64	34.64	34.77	34.77	-2.11%	4,056,642
May 19, 2026	35.33	35.85	35.27	35.52	35.52	1.31%	3,887,633
May 18, 2026	35.23	35.36	35.06	35.06	35.06	-0.43%	3,321,154
May 15, 2026	35.12	35.54	34.97	35.21	35.21	1.06%	4,214,776
May 14, 2026	34.45	34.91	34.18	34.84	34.84	0.78%	4,373,513
May 13, 2026	35.01	35.09	34.15	34.57	34.57	-1.62%	6,191,105
May 12, 2026	35.70	35.75	34.87	35.14	35.14	-2.12%	5,265,769
May 11, 2026	35.93	35.98	35.50	35.90	35.90	-0.17%	5,842,271
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