ANZAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Nov 19, 2025	41.37	41.37	41.37	45.22	41.37	0.29%
Nov 18, 2025	41.25	41.25	41.25	45.09	41.25	-0.35%
Nov 17, 2025	41.39	41.39	41.39	45.25	41.39	-0.37%
Nov 14, 2025	41.55	41.55	41.55	45.42	41.55	-0.35%
Nov 13, 2025	41.70	41.70	41.70	45.58	41.69	-2.34%
Nov 12, 2025	42.69	42.69	42.69	46.67	42.69	-0.34%
Nov 11, 2025	42.84	42.84	42.84	46.83	42.84	-0.40%
Nov 10, 2025	43.01	43.01	43.01	47.02	43.01	0.99%
Nov 7, 2025	42.59	42.59	42.59	46.56	42.59	0.34%
Nov 6, 2025	42.45	42.45	42.45	46.40	42.44	-0.88%
Nov 5, 2025	42.82	42.82	42.82	46.81	42.82	1.21%
Nov 4, 2025	42.31	42.31	42.31	46.25	42.31	-1.78%
Nov 3, 2025	43.08	43.08	43.08	47.09	43.08	0.32%
Oct 31, 2025	42.94	42.94	42.94	46.94	42.94	0.71%
Oct 30, 2025	42.64	42.64	42.64	46.61	42.64	-0.96%
Oct 29, 2025	43.05	43.05	43.05	47.06	43.05	0.68%
Oct 28, 2025	42.76	42.76	42.76	46.74	42.76	-0.26%
Oct 27, 2025	42.87	42.87	42.87	46.86	42.87	0.84%