ANZCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 6, 2026	41.45	41.45	41.45	41.45	41.45	-2.03%
Mar 5, 2026	42.31	42.31	42.31	42.31	42.31	-0.42%
Mar 4, 2026	42.49	42.49	42.49	42.49	42.49	-2.01%
Mar 2, 2026	43.36	43.36	43.36	43.36	43.36	0.93%
Feb 27, 2026	42.96	42.96	42.96	42.96	42.96	-0.62%
Feb 26, 2026	43.23	43.23	43.23	43.23	43.23	-0.80%
Feb 25, 2026	43.58	43.58	43.58	43.58	43.58	0.90%
Feb 24, 2026	43.19	43.19	43.19	43.19	43.19	0.65%
Feb 23, 2026	42.91	42.91	42.91	42.91	42.91	-0.51%
Feb 20, 2026	43.13	43.13	43.13	43.13	43.13	-0.09%
Feb 19, 2026	43.17	43.17	43.17	43.17	43.17	-0.05%
Feb 18, 2026	43.19	43.19	43.19	43.19	43.19	0.09%
Feb 17, 2026	43.15	43.15	43.15	43.15	43.15	0.26%
Feb 13, 2026	43.04	43.04	43.04	43.04	43.04	0.75%
Feb 12, 2026	42.72	42.72	42.72	42.72	42.72	-0.67%
Feb 11, 2026	43.01	43.01	43.01	43.01	43.01	-
Feb 10, 2026	43.01	43.01	43.01	43.01	43.01	-0.42%
Feb 9, 2026	43.19	43.19	43.19	43.19	43.19	1.01%
Feb 6, 2026	42.76	42.76	42.76	42.76	42.76	2.71%
Feb 5, 2026	41.63	41.63	41.63	41.63	41.63	-1.23%
Feb 4, 2026	42.15	42.15	42.15	42.15	42.15	-1.59%
Feb 3, 2026	42.83	42.83	42.83	42.83	42.83	0.42%
Feb 2, 2026	42.65	42.65	42.65	42.65	42.65	0.59%
Jan 30, 2026	42.40	42.40	42.40	42.40	42.40	-5.40%
Jan 29, 2026	44.82	44.82	44.82	44.82	44.82	3.53%
Jan 28, 2026	43.29	43.29	43.29	43.29	43.29	0.82%
Jan 27, 2026	42.94	42.94	42.94	42.94	42.94	0.99%
Jan 26, 2026	42.52	42.52	42.52	42.52	42.52	-0.05%
Jan 23, 2026	42.54	42.54	42.54	42.54	42.54	-0.63%
Jan 22, 2026	42.81	42.81	42.81	42.81	42.81	0.28%
Jan 21, 2026	42.69	42.69	42.69	42.69	42.69	0.76%
Jan 20, 2026	42.37	42.37	42.37	42.37	42.37	-0.61%
Jan 16, 2026	42.63	42.63	42.63	42.63	42.63	0.21%
Jan 15, 2026	42.54	42.54	42.54	42.54	42.54	0.66%
Jan 14, 2026	42.26	42.26	42.26	42.26	42.26	-0.17%
Jan 13, 2026	42.33	42.33	42.33	42.33	42.33	0.14%
Jan 12, 2026	42.27	42.27	42.27	42.27	42.27	0.45%
Jan 9, 2026	42.08	42.08	42.08	42.08	42.08	0.77%
Jan 8, 2026	41.76	41.76	41.76	41.76	41.76	-0.69%
Jan 7, 2026	42.05	42.05	42.05	42.05	42.05	-0.61%
Jan 6, 2026	42.31	42.31	42.31	42.31	42.31	1.71%
Jan 5, 2026	41.60	41.60	41.60	41.60	41.60	0.78%
Jan 2, 2026	41.28	41.28	41.28	41.28	41.28	1.65%
Dec 31, 2025	40.61	40.61	40.61	40.61	40.61	-0.44%
Dec 30, 2025	40.79	40.79	40.79	40.79	40.79	-0.39%
Dec 29, 2025	40.95	40.95	40.95	40.95	40.95	-0.36%
Dec 26, 2025	41.10	41.10	41.10	41.10	41.10	-0.29%
Dec 24, 2025	41.22	41.22	41.22	41.22	41.22	0.17%
Dec 23, 2025	41.15	41.15	41.15	41.15	41.15	-0.41%
Dec 22, 2025	41.32	41.32	41.32	41.32	41.32	0.83%