ANZAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2025	38.37	38.37	38.37	38.37	38.37	-0.05%
Jul 7, 2025	38.39	38.39	38.39	38.39	38.39	-0.23%
Jul 3, 2025	38.48	38.48	38.48	38.48	38.48	0.84%
Jul 2, 2025	38.16	38.16	38.16	38.16	38.16	0.69%
Jul 1, 2025	37.90	37.90	37.90	37.90	37.90	-0.81%
Jun 30, 2025	38.21	38.21	38.21	38.21	38.21	0.55%
Jun 27, 2025	38.00	38.00	38.00	38.00	38.00	0.24%
Jun 26, 2025	37.91	37.91	37.91	37.91	37.91	0.90%
Jun 25, 2025	37.57	37.57	37.57	37.57	37.57	-0.40%
Jun 24, 2025	37.72	37.72	37.72	37.72	37.72	1.18%
Jun 23, 2025	37.28	37.28	37.28	37.28	37.28	0.35%
Jun 20, 2025	37.15	37.15	37.15	37.15	37.15	0.13%
Jun 18, 2025	37.10	37.10	37.10	37.10	37.10	0.03%
Jun 17, 2025	37.09	37.09	37.09	37.09	36.92	-0.38%
Jun 16, 2025	37.23	37.23	37.23	37.23	37.06	0.79%
Jun 13, 2025	36.94	36.94	36.94	36.94	36.77	-0.86%
Jun 12, 2025	37.26	37.26	37.26	37.26	37.09	-0.27%
Jun 11, 2025	37.36	37.36	37.36	37.36	37.19	0.11%
Jun 10, 2025	37.32	37.32	37.32	37.32	37.15	-0.45%
Jun 9, 2025	37.49	37.49	37.49	37.49	37.32	0.40%
Jun 6, 2025	37.34	37.34	37.34	37.34	37.17	0.62%
Jun 5, 2025	37.11	37.11	37.11	37.11	36.94	-0.03%
Jun 4, 2025	37.12	37.12	37.12	37.12	36.95	0.43%
Jun 3, 2025	36.96	36.96	36.96	36.96	36.79	0.49%
Jun 2, 2025	36.78	36.78	36.78	36.78	36.61	0.38%
May 30, 2025	36.64	36.64	36.64	36.64	36.47	0.19%
May 29, 2025	36.57	36.57	36.57	36.57	36.40	-0.08%
May 28, 2025	36.60	36.60	36.60	36.60	36.43	-0.44%
May 27, 2025	36.76	36.76	36.76	36.76	36.59	0.74%
May 23, 2025	36.49	36.49	36.49	36.49	36.32	0.05%
May 22, 2025	36.47	36.47	36.47	36.47	36.31	0.16%
May 21, 2025	36.41	36.41	36.41	36.41	36.25	-1.19%
May 20, 2025	36.85	36.85	36.85	36.85	36.68	-0.19%
May 19, 2025	36.92	36.92	36.92	36.92	36.75	-0.03%
May 16, 2025	36.93	36.93	36.93	36.93	36.76	0.52%
May 15, 2025	36.74	36.74	36.74	36.74	36.57	0.16%
May 14, 2025	36.68	36.68	36.68	36.68	36.51	0.08%
May 13, 2025	36.65	36.65	36.65	36.65	36.48	0.58%
May 12, 2025	36.44	36.44	36.44	36.44	36.28	1.42%
May 9, 2025	35.93	35.93	35.93	35.93	35.77	0.06%
May 8, 2025	35.91	35.91	35.91	35.91	35.75	0.50%
May 7, 2025	35.73	35.73	35.73	35.73	35.57	0.31%
May 6, 2025	35.62	35.62	35.62	35.62	35.46	-0.14%
May 5, 2025	35.67	35.67	35.67	35.67	35.51	-0.11%
May 2, 2025	35.71	35.71	35.71	35.71	35.55	1.22%
May 1, 2025	35.28	35.28	35.28	35.28	35.12	0.34%
Apr 30, 2025	35.16	35.16	35.16	35.16	35.00	-0.14%
Apr 29, 2025	35.21	35.21	35.21	35.21	35.05	0.43%
Apr 28, 2025	35.06	35.06	35.06	35.06	34.90	0.34%
Apr 25, 2025	34.94	34.94	34.94	34.94	34.78	0.40%