ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	37.48	37.92	37.37	37.92	37.92	0.50%	6,098,462
Apr 16, 2026	38.19	38.36	37.61	37.73	37.73	-1.28%	4,332,593
Apr 15, 2026	38.30	38.49	38.01	38.22	38.22	-0.62%	3,963,733
Apr 14, 2026	38.90	38.96	38.11	38.46	38.46	-0.98%	4,918,946
Apr 13, 2026	38.45	38.87	38.45	38.84	38.84	-	2,730,544
Apr 10, 2026	38.40	38.92	38.40	38.84	38.84	0.23%	3,350,537
Apr 9, 2026	38.37	38.75	38.22	38.75	38.75	1.07%	4,521,676
Apr 8, 2026	38.50	38.70	38.03	38.34	38.34	2.90%	4,630,461
Apr 7, 2026	37.20	37.93	37.02	37.26	37.26	1.72%	4,412,217
Apr 2, 2026	36.61	36.95	36.39	36.63	36.63	0.71%	4,763,844
Apr 1, 2026	36.30	36.53	35.84	36.37	36.37	1.11%	5,761,184
Mar 31, 2026	36.07	36.37	35.57	35.97	35.97	0.19%	5,568,211
Mar 30, 2026	36.30	36.44	35.32	35.90	35.90	-1.62%	4,604,091
Mar 27, 2026	36.50	36.72	36.38	36.49	36.49	-0.44%	3,645,173
Mar 26, 2026	37.10	37.16	36.55	36.65	36.65	-0.65%	3,072,633
Mar 25, 2026	36.68	37.28	36.63	36.89	36.89	1.21%	3,765,022
Mar 24, 2026	37.10	37.21	36.42	36.45	36.45	0.50%	3,784,009
Mar 23, 2026	35.95	36.60	35.66	36.27	36.27	-0.90%	4,680,324
Mar 20, 2026	37.17	37.29	36.60	36.60	36.60	-1.13%	11,680,080
Mar 19, 2026	36.50	37.22	36.49	37.02	37.02	-0.30%	6,118,832
Mar 18, 2026	37.01	37.25	36.60	37.13	37.13	-1.07%	5,016,751
Mar 17, 2026	37.52	37.88	37.33	37.53	37.53	0.21%	3,110,547
Mar 16, 2026	37.20	37.57	37.05	37.45	37.45	0.67%	4,239,372
Mar 13, 2026	36.95	37.67	36.95	37.20	37.20	0.49%	3,842,397
Mar 12, 2026	37.35	37.50	36.95	37.02	37.02	-2.53%	5,542,332
Mar 11, 2026	37.44	38.11	37.44	37.98	37.98	1.82%	4,740,568
Mar 10, 2026	37.03	37.67	36.89	37.30	37.30	1.41%	5,278,739
Mar 9, 2026	36.40	36.78	35.84	36.78	36.78	-2.28%	6,399,701
Mar 6, 2026	37.11	37.64	37.10	37.64	37.64	-0.34%	3,651,609
Mar 5, 2026	38.49	38.56	37.77	37.77	37.77	-0.45%	5,719,024
Mar 4, 2026	38.98	39.14	37.86	37.94	37.94	-3.71%	5,602,256
Mar 3, 2026	39.70	39.77	39.30	39.40	39.40	0.18%	3,876,692
Mar 2, 2026	39.60	39.69	38.71	39.33	39.33	-1.77%	4,559,925
Feb 27, 2026	39.99	40.27	39.85	40.04	40.04	0.15%	8,514,281
Feb 26, 2026	39.75	40.06	39.55	39.98	39.98	0.76%	4,480,742
Feb 25, 2026	39.40	39.95	39.20	39.68	39.68	0.48%	5,548,208
Feb 24, 2026	39.43	39.80	39.17	39.49	39.49	-0.70%	4,946,094
Feb 23, 2026	40.50	40.59	39.57	39.77	39.77	-2.29%	4,529,127
Feb 20, 2026	40.35	40.70	40.04	40.70	40.70	1.57%	6,310,448
Feb 19, 2026	39.85	40.44	39.66	40.07	40.07	2.14%	6,195,776
Feb 18, 2026	39.78	39.82	39.23	39.23	39.23	-0.33%	3,467,889
Feb 17, 2026	39.72	39.85	39.32	39.36	39.36	-0.68%	3,514,916
Feb 16, 2026	40.21	40.55	39.62	39.63	39.63	-3.08%	4,513,103
Feb 13, 2026	40.30	41.00	40.11	40.89	40.89	1.34%	12,664,980
Feb 12, 2026	39.39	40.57	39.13	40.35	40.35	8.47%	13,568,860
Feb 11, 2026	37.12	37.51	36.80	37.20	37.20	1.33%	4,882,199
Feb 10, 2026	37.58	37.67	36.60	36.71	36.71	-2.44%	3,849,422
Feb 9, 2026	37.15	37.79	37.15	37.63	37.63	1.68%	3,820,873
Feb 6, 2026	37.31	37.41	36.75	37.01	37.01	-1.52%	3,454,510
Feb 5, 2026	37.00	37.68	36.93	37.58	37.58	1.38%	4,548,983