ANZCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jul 1, 2025	38.58	38.58	38.58	38.58	38.58	-0.82%
Jun 30, 2025	38.90	38.90	38.90	38.90	38.90	0.54%
Jun 27, 2025	38.69	38.69	38.69	38.69	38.69	0.26%
Jun 26, 2025	38.59	38.59	38.59	38.59	38.59	0.89%
Jun 25, 2025	38.25	38.25	38.25	38.25	38.25	-0.42%
Jun 24, 2025	38.41	38.41	38.41	38.41	38.41	1.19%
Jun 23, 2025	37.96	37.96	37.96	37.96	37.96	0.37%
Jun 20, 2025	37.82	37.82	37.82	37.82	37.82	0.11%
Jun 18, 2025	37.78	37.78	37.78	37.78	37.78	0.24%
Jun 17, 2025	37.69	37.69	37.69	37.69	37.60	-0.37%
Jun 16, 2025	37.83	37.83	37.83	37.83	37.74	0.77%
Jun 13, 2025	37.54	37.54	37.54	37.54	37.45	-0.85%
Jun 12, 2025	37.86	37.86	37.86	37.86	37.77	-0.29%
Jun 11, 2025	37.97	37.97	37.97	37.97	37.88	0.08%
Jun 10, 2025	37.94	37.94	37.94	37.94	37.85	-0.42%
Jun 9, 2025	38.10	38.10	38.10	38.10	38.01	0.40%
Jun 6, 2025	37.95	37.95	37.95	37.95	37.86	0.61%
Jun 5, 2025	37.72	37.72	37.72	37.72	37.63	-0.03%
Jun 4, 2025	37.73	37.73	37.73	37.73	37.64	0.43%
Jun 3, 2025	37.57	37.57	37.57	37.57	37.48	0.48%
Jun 2, 2025	37.39	37.39	37.39	37.39	37.30	0.40%
May 30, 2025	37.24	37.24	37.24	37.24	37.15	0.16%
May 29, 2025	37.18	37.18	37.18	37.18	37.09	-0.08%
May 28, 2025	37.21	37.21	37.21	37.21	37.12	-0.43%
May 27, 2025	37.37	37.37	37.37	37.37	37.28	0.73%
May 23, 2025	37.10	37.10	37.10	37.10	37.01	0.05%
May 22, 2025	37.08	37.08	37.08	37.08	36.99	0.16%
May 21, 2025	37.02	37.02	37.02	37.02	36.93	-1.20%
May 20, 2025	37.47	37.47	37.47	37.47	37.38	-0.19%
May 19, 2025	37.54	37.54	37.54	37.54	37.45	-0.03%
May 16, 2025	37.55	37.55	37.55	37.55	37.46	0.51%
May 15, 2025	37.36	37.36	37.36	37.36	37.27	0.13%
May 14, 2025	37.31	37.31	37.31	37.31	37.22	0.08%
May 13, 2025	37.28	37.28	37.28	37.28	37.19	0.59%
May 12, 2025	37.06	37.06	37.06	37.06	36.97	1.42%
May 9, 2025	36.54	36.54	36.54	36.54	36.45	0.03%
May 8, 2025	36.53	36.53	36.53	36.53	36.44	0.52%
May 7, 2025	36.34	36.34	36.34	36.34	36.25	0.30%
May 6, 2025	36.23	36.23	36.23	36.23	36.14	-0.17%
May 5, 2025	36.29	36.29	36.29	36.29	36.20	-0.08%
May 2, 2025	36.32	36.32	36.32	36.32	36.23	1.20%
May 1, 2025	35.89	35.89	35.89	35.89	35.80	0.36%