ANZCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%