ANZCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2026	48.04	48.04	48.04	48.04	-	-
Jul 1, 2026	48.04	48.04	48.04	48.04	48.04	-1.27%
Jun 30, 2026	48.66	48.66	48.66	48.66	48.66	0.54%
Jun 29, 2026	48.40	48.40	48.40	48.40	48.40	1.34%
Jun 26, 2026	47.76	47.76	47.76	47.76	47.76	-1.34%
Jun 25, 2026	48.41	48.41	48.41	48.41	48.41	0.27%
Jun 24, 2026	48.28	48.28	48.28	48.28	48.28	-0.66%
Jun 23, 2026	48.60	48.60	48.60	48.60	48.60	-1.42%
Jun 22, 2026	49.30	49.30	49.30	49.30	49.30	-0.08%
Jun 18, 2026	49.34	49.34	49.34	49.34	49.34	1.19%
Jun 17, 2026	48.76	48.76	48.76	48.76	48.76	-0.18%
Jun 16, 2026	48.85	48.85	48.85	48.85	48.85	-0.43%
Jun 15, 2026	49.06	49.06	49.06	49.06	49.06	2.00%
Jun 12, 2026	48.10	48.10	48.10	48.10	48.10	0.78%
Jun 11, 2026	47.73	47.73	47.73	47.73	47.73	2.01%
Jun 10, 2026	46.79	46.79	46.79	46.79	46.79	-1.12%
Jun 9, 2026	47.32	47.32	47.32	47.32	47.32	-0.44%
Jun 8, 2026	47.53	47.53	47.53	47.53	47.53	0.51%
Jun 5, 2026	47.29	47.29	47.29	47.29	47.29	-3.49%
Jun 4, 2026	49.00	49.00	49.00	49.00	49.00	0.12%
Jun 3, 2026	48.94	48.94	48.94	48.94	48.94	-0.71%
Jun 2, 2026	49.29	49.29	49.29	49.29	49.29	1.02%
Jun 1, 2026	48.79	48.79	48.79	48.79	48.79	0.85%
May 29, 2026	48.38	48.38	48.38	48.38	48.38	0.02%
May 28, 2026	48.37	48.37	48.37	48.37	48.37	0.08%
May 27, 2026	48.33	48.33	48.33	48.33	48.33	0.17%
May 26, 2026	48.25	48.25	48.25	48.25	48.25	1.09%
May 22, 2026	47.73	47.73	47.73	47.73	47.73	0.36%
May 21, 2026	47.56	47.56	47.56	47.56	47.56	1.54%
May 20, 2026	46.84	46.84	46.84	46.84	46.84	0.97%
May 19, 2026	46.39	46.39	46.39	46.39	46.39	-0.47%
May 18, 2026	46.61	46.61	46.61	46.61	46.61	-1.58%
May 15, 2026	47.36	47.36	47.36	47.36	47.36	-1.62%
May 14, 2026	48.14	48.14	48.14	48.14	48.14	0.08%
May 13, 2026	48.10	48.10	48.10	48.10	48.10	1.07%
May 12, 2026	47.59	47.59	47.59	47.59	47.59	-1.18%
May 11, 2026	48.16	48.16	48.16	48.16	48.16	1.62%
May 8, 2026	47.39	47.39	47.39	47.39	47.39	0.72%
May 7, 2026	47.05	47.05	47.05	47.05	47.05	-1.20%
May 6, 2026	47.62	47.62	47.62	47.62	47.62	1.25%
May 5, 2026	47.03	47.03	47.03	47.03	47.03	1.16%
May 4, 2026	46.49	46.49	46.49	46.49	46.49	0.54%
May 1, 2026	46.24	46.24	46.24	46.24	46.24	0.59%
Apr 30, 2026	45.97	45.97	45.97	45.97	45.97	1.79%
Apr 29, 2026	45.16	45.16	45.16	45.16	45.16	0.80%
Apr 28, 2026	44.80	44.80	44.80	44.80	44.80	-1.32%
Apr 27, 2026	45.40	45.40	45.40	45.40	45.40	-0.11%
Apr 24, 2026	45.45	45.45	45.45	45.45	45.45	-0.04%
Apr 23, 2026	45.47	45.47	45.47	45.47	45.47	0.20%
Apr 22, 2026	45.38	45.38	45.38	45.38	45.38	0.78%