ANZCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 11, 2025	35.28	35.28	35.28	35.28	35.28	0.46%
Mar 10, 2025	35.12	35.12	35.12	35.12	35.12	-1.68%
Mar 7, 2025	35.72	35.72	35.72	35.72	35.72	-0.33%
Mar 6, 2025	35.84	35.84	35.84	35.84	35.84	-1.84%
Mar 5, 2025	36.51	36.51	36.51	36.51	36.51	0.83%
Mar 4, 2025	36.21	36.21	36.21	36.21	36.21	-0.58%
Mar 3, 2025	36.42	36.42	36.42	36.42	36.42	-1.14%
Feb 28, 2025	36.84	36.84	36.84	36.84	36.84	0.85%
Feb 27, 2025	36.53	36.53	36.53	36.53	36.53	-0.71%
Feb 26, 2025	36.79	36.79	36.79	36.79	36.79	0.41%
Feb 25, 2025	36.64	36.64	36.64	36.64	36.64	-1.05%
Feb 24, 2025	37.03	37.03	37.03	37.03	37.03	-0.40%
Feb 21, 2025	37.18	37.18	37.18	37.18	37.18	-1.61%
Feb 20, 2025	37.79	37.79	37.79	37.79	37.79	-0.71%
Feb 19, 2025	38.06	38.06	38.06	38.06	38.06	-0.73%
Feb 18, 2025	38.34	38.34	38.34	38.34	38.34	0.55%
Feb 14, 2025	38.13	38.13	38.13	38.13	38.13	-
Feb 13, 2025	38.13	38.13	38.13	38.13	38.13	0.58%
Feb 12, 2025	37.91	37.91	37.91	37.91	37.91	0.26%
Feb 11, 2025	37.81	37.81	37.81	37.81	37.81	-0.71%
Feb 10, 2025	38.08	38.08	38.08	38.08	38.08	0.29%
Feb 7, 2025	37.97	37.97	37.97	37.97	37.97	-0.39%
Feb 6, 2025	38.12	38.12	38.12	38.12	38.12	-
Feb 5, 2025	38.12	38.12	38.12	38.12	38.12	0.42%
Feb 4, 2025	37.96	37.96	37.96	37.96	37.96	0.34%
Feb 3, 2025	37.83	37.83	37.83	37.83	37.83	-0.32%
Jan 31, 2025	37.95	37.95	37.95	37.95	37.95	-0.58%
Jan 30, 2025	38.17	38.17	38.17	38.17	38.17	0.63%
Jan 29, 2025	37.93	37.93	37.93	37.93	37.93	-0.13%
Jan 28, 2025	37.98	37.98	37.98	37.98	37.98	0.48%
Jan 27, 2025	37.80	37.80	37.80	37.80	37.80	-1.41%
Jan 24, 2025	38.34	38.34	38.34	38.34	38.34	0.13%
Jan 23, 2025	38.29	38.29	38.29	38.29	38.29	0.39%
Jan 22, 2025	38.14	38.14	38.14	38.14	38.14	-0.24%
Jan 21, 2025	38.23	38.23	38.23	38.23	38.23	1.14%
Jan 17, 2025	37.80	37.80	37.80	37.80	37.80	0.59%
Jan 16, 2025	37.58	37.58	37.58	37.58	37.58	0.59%
Jan 15, 2025	37.36	37.36	37.36	37.36	37.36	1.36%
Jan 14, 2025	36.86	36.86	36.86	36.86	36.86	0.55%
Jan 13, 2025	36.66	36.66	36.66	36.66	36.66	-0.33%
Jan 10, 2025	36.78	36.78	36.78	36.78	36.78	-0.89%
Jan 8, 2025	37.11	37.11	37.11	37.11	37.11	-0.30%
Jan 7, 2025	37.22	37.22	37.22	37.22	37.22	-0.98%
Jan 6, 2025	37.59	37.59	37.59	37.59	37.59	0.43%
Jan 3, 2025	37.43	37.43	37.43	37.43	37.43	1.46%
Jan 2, 2025	36.89	36.89	36.89	36.89	36.89	0.14%
Dec 31, 2024	36.84	36.84	36.84	36.84	36.84	-0.24%
Dec 30, 2024	36.93	36.93	36.93	36.93	36.93	-0.78%
Dec 27, 2024	37.22	37.22	37.22	37.22	37.22	-1.01%
Dec 26, 2024	37.60	37.60	37.60	37.60	37.60	0.11%