ANZAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2026	43.77	43.77	43.77	43.77	43.77	-1.57%
Feb 3, 2026	44.47	44.47	44.47	44.47	44.47	0.41%
Feb 2, 2026	44.29	44.29	44.29	44.29	44.29	0.61%
Jan 30, 2026	44.02	44.02	44.02	44.02	44.02	-5.64%
Jan 29, 2026	46.65	46.65	46.65	46.65	46.65	3.83%
Jan 28, 2026	44.93	44.93	44.93	44.93	44.93	0.81%
Jan 27, 2026	44.57	44.57	44.57	44.57	44.57	0.97%
Jan 26, 2026	44.14	44.14	44.14	44.14	44.14	-0.05%
Jan 23, 2026	44.16	44.16	44.16	44.16	44.16	-0.61%
Jan 22, 2026	44.43	44.43	44.43	44.43	44.43	0.27%
Jan 21, 2026	44.31	44.31	44.31	44.31	44.31	0.75%
Jan 20, 2026	43.98	43.98	43.98	43.98	43.98	-0.59%
Jan 16, 2026	44.24	44.24	44.24	44.24	44.24	0.23%
Jan 15, 2026	44.14	44.14	44.14	44.14	44.14	0.64%
Jan 14, 2026	43.86	43.86	43.86	43.86	43.86	-0.16%
Jan 13, 2026	43.93	43.93	43.93	43.93	43.93	0.16%
Jan 12, 2026	43.86	43.86	43.86	43.86	43.86	0.46%
Jan 9, 2026	43.66	43.66	43.66	43.66	43.66	0.76%
Jan 8, 2026	43.33	43.33	43.33	43.33	43.33	-0.71%
Jan 7, 2026	43.64	43.64	43.64	43.64	43.64	-0.57%
Jan 6, 2026	43.89	43.89	43.89	43.89	43.89	1.69%
Jan 5, 2026	43.16	43.16	43.16	43.16	43.16	0.77%
Jan 2, 2026	42.83	42.83	42.83	42.83	42.83	1.66%
Dec 31, 2025	42.13	42.13	42.13	42.13	42.13	-0.45%
Dec 30, 2025	42.32	42.32	42.32	42.32	42.32	-0.40%
Dec 29, 2025	42.49	42.49	42.49	42.49	42.49	-0.33%
Dec 26, 2025	42.63	42.63	42.63	42.63	42.63	-0.28%
Dec 24, 2025	42.75	42.75	42.75	42.75	42.75	0.14%
Dec 23, 2025	42.69	42.69	42.69	42.69	42.69	-0.40%
Dec 22, 2025	42.86	42.86	42.86	42.86	42.86	0.82%
Dec 19, 2025	42.51	42.51	42.51	42.51	42.51	1.65%
Dec 18, 2025	41.82	41.82	41.82	41.82	41.82	-8.07%
Dec 17, 2025	41.61	41.61	41.61	45.49	41.61	-0.98%
Dec 16, 2025	42.02	42.02	42.02	45.94	42.02	-0.24%
Dec 15, 2025	42.13	42.13	42.13	46.05	42.12	-0.69%
Dec 12, 2025	42.42	42.42	42.42	46.37	42.42	-1.49%
Dec 11, 2025	43.06	43.06	43.06	47.07	43.06	0.47%
Dec 10, 2025	42.86	42.86	42.86	46.85	42.86	0.36%
Dec 9, 2025	42.70	42.70	42.70	46.68	42.70	-0.06%
Dec 8, 2025	42.73	42.73	42.73	46.71	42.73	0.06%
Dec 5, 2025	42.70	42.70	42.70	46.68	42.70	-0.04%
Dec 4, 2025	42.72	42.72	42.72	46.70	42.72	0.69%
Dec 3, 2025	42.43	42.43	42.43	46.38	42.43	0.43%
Dec 2, 2025	42.24	42.24	42.24	46.18	42.24	-0.15%
Dec 1, 2025	42.31	42.31	42.31	46.25	42.31	-0.13%
Nov 26, 2025	42.36	42.36	42.36	46.31	42.36	0.89%
Nov 25, 2025	41.99	41.99	41.99	45.90	41.99	0.59%
Nov 24, 2025	41.74	41.74	41.74	45.63	41.74	1.90%
Nov 21, 2025	40.96	40.96	40.96	44.78	40.96	0.79%
Nov 20, 2025	40.64	40.64	40.64	44.43	40.64	-1.75%