ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	34.42	34.68	34.10	34.17	34.17	1.01%	4,636,942
Jun 11, 2026	34.20	34.43	33.83	33.83	33.83	-2.11%	4,590,931
Jun 10, 2026	34.26	34.62	34.15	34.56	34.56	0.85%	4,646,708
Jun 9, 2026	33.75	34.27	33.36	34.27	34.27	0.44%	6,718,595
Jun 5, 2026	34.53	34.55	33.92	34.12	34.12	-1.04%	5,666,184
Jun 4, 2026	34.63	34.66	34.14	34.48	34.48	-0.52%	3,306,695
Jun 3, 2026	34.24	34.67	33.94	34.66	34.66	1.94%	4,845,960
Jun 2, 2026	34.84	34.92	33.84	34.00	34.00	-3.00%	5,957,152
Jun 1, 2026	35.08	35.28	34.77	35.05	35.05	-0.43%	2,892,405
May 29, 2026	34.95	35.46	34.94	35.20	35.20	0.89%	18,403,740
May 28, 2026	35.30	35.43	34.68	34.89	34.89	-1.91%	4,594,977
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%	4,228,334
May 20, 2026	35.63	35.64	34.64	34.77	34.77	-2.11%	4,294,283
May 19, 2026	35.33	35.85	35.27	35.52	35.52	1.31%	4,103,113
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