ANZAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	46.84	46.84	46.84	46.84	46.84	0.36%
May 21, 2026	46.67	46.67	46.67	46.67	46.67	1.54%
May 20, 2026	45.96	45.96	45.96	45.96	45.96	0.97%
May 19, 2026	45.52	45.52	45.52	45.52	45.52	-0.46%
May 18, 2026	45.73	45.73	45.73	45.73	45.73	-1.59%
May 15, 2026	46.47	46.47	46.47	46.47	46.47	-1.61%
May 14, 2026	47.23	47.23	47.23	47.23	47.23	0.08%
May 13, 2026	47.19	47.19	47.19	47.19	47.19	1.07%
May 12, 2026	46.69	46.69	46.69	46.69	46.69	-1.19%
May 11, 2026	47.25	47.25	47.25	47.25	47.25	1.63%
May 8, 2026	46.49	46.49	46.49	46.49	46.49	0.71%
May 7, 2026	46.16	46.16	46.16	46.16	46.16	-1.18%
May 6, 2026	46.71	46.71	46.71	46.71	46.71	1.26%
May 5, 2026	46.13	46.13	46.13	46.13	46.13	1.14%
May 4, 2026	45.61	45.61	45.61	45.61	45.61	0.57%
May 1, 2026	45.35	45.35	45.35	45.35	45.35	0.58%
Apr 30, 2026	45.09	45.09	45.09	45.09	45.09	1.81%
Apr 29, 2026	44.29	44.29	44.29	44.29	44.29	0.80%
Apr 28, 2026	43.94	43.94	43.94	43.94	43.94	-1.32%
Apr 27, 2026	44.53	44.53	44.53	44.53	44.53	-0.11%
Apr 24, 2026	44.58	44.58	44.58	44.58	44.58	-0.02%
Apr 23, 2026	44.59	44.59	44.59	44.59	44.59	0.18%
Apr 22, 2026	44.51	44.51	44.51	44.51	44.51	0.79%
Apr 21, 2026	44.16	44.16	44.16	44.16	44.16	-0.76%
Apr 20, 2026	44.50	44.50	44.50	44.50	44.50	0.23%
Apr 17, 2026	44.40	44.40	44.40	44.40	44.40	0.79%
Apr 16, 2026	44.05	44.05	44.05	44.05	44.05	0.82%
Apr 15, 2026	43.69	43.69	43.69	43.69	43.69	-0.07%
Apr 14, 2026	43.72	43.72	43.72	43.72	43.72	0.92%
Apr 13, 2026	43.32	43.32	43.32	43.32	43.32	0.88%
Apr 10, 2026	42.94	42.94	42.94	42.94	42.94	-0.07%
Apr 9, 2026	42.97	42.97	42.97	42.97	42.97	0.05%
Apr 8, 2026	42.95	42.95	42.95	42.95	42.95	2.68%
Apr 7, 2026	41.83	41.83	41.83	41.83	41.83	0.65%
Apr 6, 2026	41.56	41.56	41.56	41.56	41.56	-0.14%
Apr 2, 2026	41.62	41.62	41.62	41.62	41.62	0.99%
Apr 1, 2026	41.21	41.21	41.21	41.21	41.21	1.38%
Mar 31, 2026	40.65	40.65	40.65	40.65	40.65	2.60%
Mar 30, 2026	39.62	39.62	39.62	39.62	39.62	-1.76%
Mar 27, 2026	40.33	40.33	40.33	40.33	40.33	-1.01%
Mar 26, 2026	40.74	40.74	40.74	40.74	40.74	-2.37%
Mar 25, 2026	41.73	41.73	41.73	41.73	41.73	0.48%
Mar 24, 2026	41.53	41.53	41.53	41.53	41.53	0.58%
Mar 23, 2026	41.29	41.29	41.29	41.29	41.29	1.10%
Mar 20, 2026	40.84	40.84	40.84	40.84	40.84	-2.51%
Mar 19, 2026	41.89	41.89	41.89	41.89	41.89	0.85%
Mar 18, 2026	41.63	41.63	41.63	41.63	41.54	-0.22%
Mar 17, 2026	41.72	41.72	41.72	41.72	41.63	0.92%
Mar 16, 2026	41.34	41.34	41.34	41.34	41.25	1.08%
Mar 13, 2026	40.90	40.90	40.90	40.90	40.81	0.07%