ANZ Group Holdings Limited (NZE:ANZ)
New Zealand · Delayed Price · Currency is NZD 41.50
+0.36 (0.88%)
At close: Dec 19, 2025
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 41.14 | 41.81 | 41.00 | 41.50 | 41.50 | 0.88% | 32,734 |
| Dec 18, 2025 | 41.00 | 41.38 | 41.00 | 41.14 | 41.14 | 0.22% | 13,172 |
| Dec 17, 2025 | 41.49 | 41.58 | 41.05 | 41.05 | 41.05 | -1.08% | 10,233 |
| Dec 16, 2025 | 41.57 | 42.50 | 41.47 | 41.50 | 41.50 | -0.46% | 13,755 |
| Dec 15, 2025 | 41.44 | 41.69 | 40.82 | 41.69 | 41.69 | 0.68% | 12,475 |
| Dec 12, 2025 | 40.63 | 41.41 | 40.63 | 41.41 | 41.41 | 1.94% | 11,412 |
| Dec 11, 2025 | 40.65 | 40.86 | 40.57 | 40.62 | 40.62 | 0.42% | 8,126 |
| Dec 10, 2025 | 39.88 | 40.67 | 39.88 | 40.45 | 40.45 | 1.48% | 5,347 |
| Dec 9, 2025 | 40.00 | 40.39 | 39.86 | 39.86 | 39.86 | -0.35% | 7,698 |
| Dec 8, 2025 | 40.34 | 40.66 | 40.00 | 40.00 | 40.00 | -0.65% | 6,344 |
| Dec 5, 2025 | 40.30 | 40.58 | 40.26 | 40.26 | 40.26 | - | 12,992 |
| Dec 4, 2025 | 39.99 | 40.34 | 39.75 | 40.26 | 40.26 | 1.13% | 23,786 |
| Dec 3, 2025 | 39.33 | 39.81 | 39.33 | 39.81 | 39.81 | 2.02% | 11,372 |
| Dec 2, 2025 | 39.05 | 39.40 | 38.90 | 39.02 | 39.02 | -0.46% | 11,345 |
| Dec 1, 2025 | 39.50 | 39.50 | 38.88 | 39.20 | 39.20 | -0.88% | 7,784 |
| Nov 28, 2025 | 39.80 | 39.91 | 39.55 | 39.55 | 39.55 | -0.93% | 3,943 |
| Nov 27, 2025 | 40.21 | 40.52 | 39.92 | 39.92 | 39.92 | -0.22% | 8,955 |
| Nov 26, 2025 | 40.10 | 40.65 | 40.01 | 40.01 | 40.01 | - | 5,973 |
| Nov 25, 2025 | 40.60 | 40.60 | 40.01 | 40.01 | 40.01 | -1.09% | 5,846 |
| Nov 24, 2025 | 40.50 | 40.50 | 39.99 | 40.45 | 40.45 | -0.02% | 24,731 |
| Nov 21, 2025 | 41.21 | 41.21 | 40.02 | 40.46 | 40.46 | -1.80% | 25,032 |
| Nov 20, 2025 | 40.70 | 41.20 | 40.50 | 41.20 | 41.20 | 1.68% | 6,733 |
| Nov 19, 2025 | 40.84 | 40.94 | 40.52 | 40.52 | 40.52 | -1.29% | 10,598 |
| Nov 18, 2025 | 41.40 | 41.57 | 41.00 | 41.05 | 41.05 | -0.97% | 14,262 |
| Nov 17, 2025 | 41.51 | 41.77 | 41.38 | 41.45 | 41.45 | - | 12,822 |
| Nov 14, 2025 | 42.35 | 42.46 | 41.45 | 41.45 | 41.45 | -2.13% | 28,636 |
| Nov 13, 2025 | 43.70 | 43.89 | 42.35 | 42.35 | 42.35 | -4.94% | 20,085 |
| Nov 12, 2025 | 44.11 | 44.65 | 44.01 | 44.55 | 43.59 | 1.04% | 29,018 |
| Nov 11, 2025 | 43.95 | 44.71 | 43.80 | 44.09 | 43.14 | 0.55% | 11,725 |
| Nov 10, 2025 | 42.30 | 43.89 | 41.56 | 43.85 | 42.91 | 3.08% | 29,325 |
| Nov 7, 2025 | 42.33 | 42.79 | 42.33 | 42.54 | 41.63 | 0.54% | 6,598 |
| Nov 6, 2025 | 42.50 | 42.65 | 42.01 | 42.31 | 41.40 | -0.45% | 11,254 |
| Nov 5, 2025 | 41.92 | 43.00 | 41.92 | 42.50 | 41.59 | 0.47% | 27,901 |
| Nov 4, 2025 | 42.50 | 42.57 | 42.11 | 42.30 | 41.39 | 0.57% | 10,884 |
| Nov 3, 2025 | 41.99 | 42.20 | 41.65 | 42.06 | 41.16 | 0.55% | 10,951 |
| Oct 31, 2025 | 42.14 | 42.32 | 41.55 | 41.83 | 40.93 | -0.74% | 11,717 |
| Oct 30, 2025 | 41.50 | 42.42 | 41.30 | 42.14 | 41.23 | 0.69% | 23,124 |
| Oct 29, 2025 | 42.55 | 42.55 | 41.85 | 41.85 | 40.95 | -1.65% | 8,895 |
| Oct 28, 2025 | 41.51 | 42.60 | 41.25 | 42.55 | 41.64 | 3.00% | 21,782 |
| Oct 24, 2025 | 42.10 | 42.10 | 41.31 | 41.31 | 40.42 | -1.85% | 20,232 |
| Oct 23, 2025 | 42.00 | 42.10 | 41.70 | 42.09 | 41.19 | 0.69% | 8,352 |
| Oct 22, 2025 | 42.29 | 42.29 | 41.55 | 41.80 | 40.90 | -1.16% | 10,897 |
| Oct 21, 2025 | 41.65 | 42.29 | 41.41 | 42.29 | 41.38 | 1.46% | 22,158 |
| Oct 20, 2025 | 41.01 | 41.90 | 41.01 | 41.68 | 40.78 | 1.53% | 27,510 |
| Oct 17, 2025 | 41.67 | 41.67 | 41.05 | 41.05 | 40.17 | -1.91% | 10,222 |
| Oct 16, 2025 | 41.30 | 41.85 | 41.12 | 41.85 | 40.95 | 1.33% | 22,215 |
| Oct 15, 2025 | 40.79 | 41.59 | 40.79 | 41.30 | 40.41 | 1.25% | 13,012 |
| Oct 14, 2025 | 40.68 | 42.00 | 40.68 | 40.79 | 39.91 | 0.79% | 34,891 |
| Oct 13, 2025 | 40.10 | 40.92 | 39.40 | 40.47 | 39.60 | 1.68% | 18,894 |
| Oct 10, 2025 | 39.30 | 40.05 | 39.30 | 39.80 | 38.94 | 1.38% | 36,936 |