ANZCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 21, 2026	45.03	45.03	45.03	45.03	45.03	-0.77%
Apr 20, 2026	45.38	45.38	45.38	45.38	45.38	0.22%
Apr 17, 2026	45.28	45.28	45.28	45.28	45.28	0.80%
Apr 16, 2026	44.92	44.92	44.92	44.92	44.92	0.83%
Apr 15, 2026	44.55	44.55	44.55	44.55	44.55	-0.09%
Apr 14, 2026	44.59	44.59	44.59	44.59	44.59	0.91%
Apr 13, 2026	44.19	44.19	44.19	44.19	44.19	0.91%
Apr 10, 2026	43.79	43.79	43.79	43.79	43.79	-0.09%
Apr 9, 2026	43.83	43.83	43.83	43.83	43.83	0.05%
Apr 8, 2026	43.81	43.81	43.81	43.81	43.81	2.67%
Apr 7, 2026	42.67	42.67	42.67	42.67	42.67	0.64%
Apr 6, 2026	42.40	42.40	42.40	42.40	42.40	-0.14%
Apr 2, 2026	42.46	42.46	42.46	42.46	42.46	1.00%
Apr 1, 2026	42.04	42.04	42.04	42.04	42.04	1.37%
Mar 31, 2026	41.47	41.47	41.47	41.47	41.47	2.60%
Mar 30, 2026	40.42	40.42	40.42	40.42	40.42	-1.75%
Mar 27, 2026	41.14	41.14	41.14	41.14	41.14	-1.01%
Mar 26, 2026	41.56	41.56	41.56	41.56	41.56	-2.40%
Mar 25, 2026	42.58	42.58	42.58	42.58	42.58	0.50%
Mar 24, 2026	42.37	42.37	42.37	42.37	42.37	0.57%
Mar 23, 2026	42.13	42.13	42.13	42.13	42.13	1.10%
Mar 20, 2026	41.67	41.67	41.67	41.67	41.67	-2.53%
Mar 19, 2026	42.75	42.75	42.75	42.75	42.75	0.83%
Mar 18, 2026	42.40	42.40	42.40	42.40	42.39	-0.21%
Mar 17, 2026	42.49	42.49	42.49	42.49	42.48	0.90%
Mar 16, 2026	42.11	42.11	42.11	42.11	42.10	1.08%
Mar 13, 2026	41.66	41.66	41.66	41.66	41.65	0.10%
Mar 12, 2026	41.62	41.62	41.62	41.62	41.61	-1.72%
Mar 11, 2026	42.35	42.35	42.35	42.35	42.34	0.28%
Mar 10, 2026	42.23	42.23	42.23	42.23	42.22	0.33%
Mar 9, 2026	42.09	42.09	42.09	42.09	42.08	1.54%
Mar 6, 2026	41.45	41.45	41.45	41.45	41.44	-2.03%
Mar 5, 2026	42.31	42.31	42.31	42.31	42.30	-1.33%
Mar 4, 2026	42.88	42.88	42.88	42.88	42.87	0.92%
Mar 3, 2026	42.49	42.49	42.49	42.49	42.48	-2.01%
Mar 2, 2026	43.36	43.36	43.36	43.36	43.35	0.93%
Feb 27, 2026	42.96	42.96	42.96	42.96	42.95	-0.62%
Feb 26, 2026	43.23	43.23	43.23	43.23	43.22	-0.80%
Feb 25, 2026	43.58	43.58	43.58	43.58	43.57	0.90%
Feb 24, 2026	43.19	43.19	43.19	43.19	43.18	0.65%
Feb 23, 2026	42.91	42.91	42.91	42.91	42.90	-0.51%
Feb 20, 2026	43.13	43.13	43.13	43.13	43.12	-0.09%
Feb 19, 2026	43.17	43.17	43.17	43.17	43.16	-0.05%
Feb 18, 2026	43.19	43.19	43.19	43.19	43.18	0.09%
Feb 17, 2026	43.15	43.15	43.15	43.15	43.14	0.26%