ANZCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Dec 19, 2025	40.98	40.98	40.98	40.98	40.98	1.64%
Dec 18, 2025	40.32	40.32	40.32	40.32	40.32	-7.71%
Dec 17, 2025	39.90	39.90	39.90	43.69	39.90	-0.97%
Dec 16, 2025	40.30	40.30	40.30	44.12	40.30	-0.27%
Dec 15, 2025	40.41	40.41	40.41	44.24	40.41	-0.67%
Dec 12, 2025	40.68	40.68	40.68	44.54	40.68	-1.50%
Dec 11, 2025	41.30	41.30	41.30	45.22	41.30	0.47%
Dec 10, 2025	41.11	41.11	41.11	45.01	41.11	0.38%
Dec 9, 2025	40.95	40.95	40.95	44.84	40.95	-0.07%
Dec 8, 2025	40.98	40.98	40.98	44.87	40.98	0.04%
Dec 5, 2025	40.96	40.96	40.96	44.85	40.96	-0.04%
Dec 4, 2025	40.98	40.98	40.98	44.87	40.98	0.70%
Dec 3, 2025	40.70	40.70	40.70	44.56	40.70	0.43%
Dec 2, 2025	40.53	40.53	40.53	44.37	40.52	-0.16%
Dec 1, 2025	40.59	40.59	40.59	44.44	40.59	-0.13%
Nov 26, 2025	40.64	40.64	40.64	44.50	40.64	0.88%
Nov 25, 2025	40.29	40.29	40.29	44.11	40.29	0.59%
Nov 24, 2025	40.05	40.05	40.05	43.85	40.05	1.88%
Nov 21, 2025	39.31	39.31	39.31	43.04	39.31	0.80%
Nov 20, 2025	39.00	39.00	39.00	42.70	39.00	-1.73%
Nov 19, 2025	39.69	39.69	39.69	43.45	39.68	0.25%
Nov 18, 2025	39.58	39.58	39.58	43.34	39.58	-0.32%
Nov 17, 2025	39.71	39.71	39.71	43.48	39.71	-0.41%
Nov 14, 2025	39.88	39.88	39.88	43.66	39.88	-0.34%
Nov 13, 2025	40.01	40.01	40.01	43.81	40.01	-2.34%
Nov 12, 2025	40.97	40.97	40.97	44.86	40.97	-0.33%
Nov 11, 2025	41.11	41.11	41.11	45.01	41.11	-0.42%
Nov 10, 2025	41.28	41.28	41.28	45.20	41.28	0.98%
Nov 7, 2025	40.88	40.88	40.88	44.76	40.88	0.34%
Nov 6, 2025	40.74	40.74	40.74	44.61	40.74	-0.87%
Nov 5, 2025	41.10	41.10	41.10	45.00	41.10	1.21%
Nov 4, 2025	40.61	40.61	40.61	44.46	40.61	-1.79%
Nov 3, 2025	41.35	41.35	41.35	45.27	41.35	0.31%
Oct 31, 2025	41.22	41.22	41.22	45.13	41.22	0.69%
Oct 30, 2025	40.94	40.94	40.94	44.82	40.94	-0.93%
Oct 29, 2025	41.32	41.32	41.32	45.24	41.32	0.67%
Oct 28, 2025	41.05	41.05	41.05	44.94	41.05	-0.27%
Oct 27, 2025	41.16	41.16	41.16	45.06	41.16	0.87%