ANZ Group Holdings Limited (NZE:ANZ)
New Zealand · Delayed Price · Currency is NZD 33.63
-0.20 (-0.59%)
Aug 8, 2025, 5:00 PM NZST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 33.68 | 34.01 | 33.57 | 33.63 | 33.63 | -0.59% | 4,890 |
| Aug 7, 2025 | 33.80 | 34.02 | 33.74 | 33.83 | 33.83 | 0.36% | 14,390 |
| Aug 6, 2025 | 33.60 | 33.96 | 33.50 | 33.71 | 33.71 | 0.06% | 14,831 |
| Aug 5, 2025 | 33.67 | 33.85 | 33.44 | 33.69 | 33.69 | 1.45% | 16,361 |
| Aug 4, 2025 | 33.26 | 33.81 | 33.21 | 33.21 | 33.21 | -0.72% | 16,772 |
| Aug 1, 2025 | 33.05 | 33.70 | 33.05 | 33.45 | 33.45 | -0.15% | 16,416 |
| Jul 31, 2025 | 33.35 | 33.67 | 33.24 | 33.50 | 33.50 | 1.82% | 28,955 |
| Jul 30, 2025 | 32.72 | 33.44 | 32.72 | 32.90 | 32.90 | 0.55% | 11,511 |
| Jul 29, 2025 | 32.92 | 33.13 | 32.62 | 32.72 | 32.72 | -0.37% | 6,276 |
| Jul 28, 2025 | 32.65 | 33.18 | 32.65 | 32.84 | 32.84 | 0.58% | 4,942 |
| Jul 25, 2025 | 33.20 | 33.30 | 32.65 | 32.65 | 32.65 | -1.54% | 8,029 |
| Jul 24, 2025 | 33.29 | 33.44 | 33.05 | 33.16 | 33.16 | -0.42% | 8,608 |
| Jul 23, 2025 | 32.42 | 33.30 | 32.42 | 33.30 | 33.30 | 2.49% | 7,186 |
| Jul 22, 2025 | 33.01 | 33.01 | 32.46 | 32.49 | 32.49 | -1.58% | 20,079 |
| Jul 21, 2025 | 33.58 | 33.58 | 32.77 | 33.01 | 33.01 | -1.84% | 8,567 |
| Jul 18, 2025 | 33.45 | 33.73 | 33.34 | 33.63 | 33.63 | 0.54% | 18,351 |
| Jul 17, 2025 | 33.02 | 33.45 | 32.96 | 33.45 | 33.45 | 1.06% | 8,112 |
| Jul 16, 2025 | 32.90 | 33.10 | 32.90 | 33.10 | 33.10 | 0.61% | 14,017 |
| Jul 15, 2025 | 33.00 | 33.15 | 32.85 | 32.90 | 32.90 | -0.30% | 13,069 |
| Jul 14, 2025 | 33.17 | 33.17 | 32.89 | 33.00 | 33.00 | -0.96% | 17,506 |
| Jul 11, 2025 | 33.18 | 33.32 | 32.97 | 33.32 | 33.32 | 0.54% | 8,523 |
| Jul 10, 2025 | 32.80 | 33.14 | 32.74 | 33.14 | 33.14 | 0.79% | 19,221 |
| Jul 9, 2025 | 33.00 | 33.08 | 32.67 | 32.88 | 32.88 | 0.61% | 20,226 |
| Jul 8, 2025 | 32.50 | 33.00 | 32.28 | 32.68 | 32.68 | 1.24% | 22,215 |
| Jul 7, 2025 | 32.70 | 32.85 | 32.28 | 32.28 | 32.28 | -1.28% | 18,212 |
| Jul 4, 2025 | 32.56 | 32.92 | 32.34 | 32.70 | 32.70 | 1.30% | 15,166 |
| Jul 3, 2025 | 32.20 | 32.51 | 32.03 | 32.28 | 32.28 | 0.25% | 13,469 |
| Jul 2, 2025 | 32.26 | 32.53 | 32.05 | 32.20 | 32.20 | 0.85% | 31,625 |
| Jul 1, 2025 | 31.75 | 32.14 | 31.58 | 31.93 | 31.93 | 1.37% | 8,447 |
| Jun 30, 2025 | 31.70 | 31.80 | 31.40 | 31.50 | 31.50 | -0.44% | 11,155 |
| Jun 27, 2025 | 32.16 | 32.30 | 31.64 | 31.64 | 31.64 | -0.85% | 11,816 |
| Jun 26, 2025 | 31.06 | 32.00 | 30.89 | 31.91 | 31.91 | 2.74% | 12,761 |
| Jun 25, 2025 | 31.10 | 31.51 | 30.81 | 31.06 | 31.06 | 0.19% | 8,112 |
| Jun 24, 2025 | 30.45 | 31.00 | 30.45 | 31.00 | 31.00 | 1.81% | 17,493 |
| Jun 23, 2025 | 32.00 | 32.00 | 30.14 | 30.45 | 30.45 | -3.61% | 23,633 |
| Jun 19, 2025 | 31.18 | 31.65 | 31.18 | 31.59 | 31.59 | 0.93% | 33,668 |
| Jun 18, 2025 | 31.51 | 31.80 | 31.30 | 31.30 | 31.30 | -0.67% | 6,392 |
| Jun 17, 2025 | 32.10 | 32.10 | 31.51 | 31.51 | 31.51 | -1.28% | 12,872 |
| Jun 16, 2025 | 31.66 | 31.92 | 31.66 | 31.92 | 31.92 | 0.82% | 6,559 |
| Jun 13, 2025 | 32.30 | 32.30 | 31.66 | 31.66 | 31.66 | -1.98% | 6,673 |
| Jun 12, 2025 | 31.90 | 32.30 | 31.90 | 32.30 | 32.30 | 0.12% | 8,952 |
| Jun 11, 2025 | 32.50 | 32.50 | 32.02 | 32.26 | 32.26 | 0.56% | 28,017 |
| Jun 10, 2025 | 31.99 | 32.40 | 31.90 | 32.08 | 32.08 | 0.28% | 14,888 |
| Jun 9, 2025 | 31.75 | 31.99 | 31.55 | 31.99 | 31.99 | 0.72% | 4,220 |
| Jun 6, 2025 | 32.00 | 32.00 | 31.68 | 31.76 | 31.76 | 0.38% | 3,857 |
| Jun 5, 2025 | 31.99 | 31.99 | 31.64 | 31.64 | 31.64 | -0.50% | 6,530 |
| Jun 4, 2025 | 31.50 | 32.00 | 31.32 | 31.80 | 31.80 | 1.99% | 12,845 |
| Jun 3, 2025 | 31.35 | 31.55 | 31.07 | 31.18 | 31.18 | - | 31,712 |
| Jun 2, 2025 | 31.35 | 31.55 | 31.07 | 31.18 | 31.18 | -0.83% | 31,712 |
| May 30, 2025 | 31.48 | 31.48 | 31.08 | 31.44 | 31.44 | 1.09% | 7,737 |