ANZCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 11, 2025	42.34	42.34	42.34	42.34	42.34	0.91%
Sep 10, 2025	41.96	41.96	41.96	41.96	41.96	0.33%
Sep 9, 2025	41.82	41.82	41.82	41.82	41.82	0.43%
Sep 8, 2025	41.64	41.64	41.64	41.64	41.64	0.41%
Sep 5, 2025	41.47	41.47	41.47	41.47	41.47	0.73%
Sep 4, 2025	41.17	41.17	41.17	41.17	41.17	0.37%
Sep 3, 2025	41.02	41.02	41.02	41.02	41.02	-0.15%
Sep 2, 2025	41.08	41.08	41.08	41.08	41.08	-0.17%
Aug 29, 2025	41.15	41.15	41.15	41.15	41.15	-0.48%
Aug 28, 2025	41.35	41.35	41.35	41.35	41.35	1.03%
Aug 27, 2025	40.93	40.93	40.93	40.93	40.93	0.10%
Aug 26, 2025	40.89	40.89	40.89	40.89	40.89	0.54%
Aug 25, 2025	40.67	40.67	40.67	40.67	40.67	-0.27%
Aug 22, 2025	40.78	40.78	40.78	40.78	40.78	1.67%
Aug 21, 2025	40.11	40.11	40.11	40.11	40.11	0.05%
Aug 20, 2025	40.09	40.09	40.09	40.09	40.09	0.02%
Aug 19, 2025	40.08	40.08	40.08	40.08	40.08	-1.18%
Aug 18, 2025	40.56	40.56	40.56	40.56	40.56	0.50%
Aug 15, 2025	40.36	40.36	40.36	40.36	40.36	-0.07%
Aug 14, 2025	40.39	40.39	40.39	40.39	40.39	-0.35%
Aug 13, 2025	40.53	40.53	40.53	40.53	40.53	0.52%
Aug 12, 2025	40.32	40.32	40.32	40.32	40.32	1.28%
Aug 11, 2025	39.81	39.81	39.81	39.81	39.81	-0.13%
Aug 8, 2025	39.86	39.86	39.86	39.86	39.86	-0.35%
Aug 7, 2025	40.00	40.00	40.00	40.00	40.00	0.28%
Aug 6, 2025	39.89	39.89	39.89	39.89	39.89	0.15%
Aug 5, 2025	39.83	39.83	39.83	39.83	39.83	-0.25%
Aug 4, 2025	39.93	39.93	39.93	39.93	39.93	1.27%
Aug 1, 2025	39.43	39.43	39.43	39.43	39.43	-1.10%
Jul 31, 2025	39.87	39.87	39.87	39.87	39.87	-0.15%
Jul 30, 2025	39.93	39.93	39.93	39.93	39.93	0.28%
Jul 29, 2025	39.82	39.82	39.82	39.82	39.82	-0.52%
Jul 28, 2025	40.03	40.03	40.03	40.03	40.03	-0.12%
Jul 25, 2025	40.08	40.08	40.08	40.08	40.08	0.15%
Jul 24, 2025	40.02	40.02	40.02	40.02	40.02	-0.07%
Jul 23, 2025	40.05	40.05	40.05	40.05	40.05	0.55%
Jul 22, 2025	39.83	39.83	39.83	39.83	39.83	-0.08%
Jul 21, 2025	39.86	39.86	39.86	39.86	39.86	-0.25%
Jul 18, 2025	39.96	39.96	39.96	39.96	39.96	0.15%
Jul 17, 2025	39.90	39.90	39.90	39.90	39.90	0.86%
Jul 16, 2025	39.56	39.56	39.56	39.56	39.56	0.58%
Jul 15, 2025	39.33	39.33	39.33	39.33	39.33	-0.08%
Jul 14, 2025	39.36	39.36	39.36	39.36	39.36	0.61%
Jul 11, 2025	39.12	39.12	39.12	39.12	39.12	-0.41%
Jul 10, 2025	39.28	39.28	39.28	39.28	39.28	0.03%
Jul 9, 2025	39.27	39.27	39.27	39.27	39.27	0.54%
Jul 8, 2025	39.06	39.06	39.06	39.06	39.06	-0.03%
Jul 7, 2025	39.07	39.07	39.07	39.07	39.07	-0.26%
Jul 3, 2025	39.17	39.17	39.17	39.17	39.17	0.85%
Jul 2, 2025	38.84	38.84	38.84	38.84	38.84	0.67%