ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.62	47.99	47.35	47.99	47.99	1.16%	19,515
Feb 19, 2026	46.80	47.81	46.78	47.44	47.44	1.96%	12,330
Feb 18, 2026	46.01	46.54	46.01	46.53	46.53	1.15%	5,115
Feb 17, 2026	46.64	46.65	46.00	46.00	46.00	-1.71%	9,124
Feb 16, 2026	47.85	47.85	46.40	46.80	46.80	-2.30%	28,300
Feb 13, 2026	47.40	48.06	46.86	47.90	47.90	0.65%	44,507
Feb 12, 2026	44.03	47.80	44.03	47.59	47.59	8.95%	29,392
Feb 11, 2026	43.00	43.90	43.00	43.68	43.68	0.74%	6,157
Feb 10, 2026	44.00	44.03	43.36	43.36	43.36	-1.23%	14,241
Feb 9, 2026	43.90	44.05	43.48	43.90	43.90	0.37%	19,781
Feb 5, 2026	43.30	43.74	42.89	43.74	43.74	0.97%	11,238
Feb 4, 2026	43.05	43.32	41.99	43.32	43.32	1.43%	11,079
Feb 3, 2026	42.52	43.20	42.52	42.71	42.71	0.61%	7,245
Feb 2, 2026	42.75	43.00	42.43	42.45	42.45	-0.93%	7,559
Jan 30, 2026	42.47	42.85	42.30	42.85	42.85	0.85%	7,186
Jan 29, 2026	42.27	42.49	42.10	42.49	42.49	0.52%	11,611
Jan 28, 2026	42.37	42.55	42.27	42.27	42.27	-0.28%	11,361
Jan 27, 2026	41.62	42.54	41.62	42.39	42.39	2.39%	11,505
Jan 26, 2026	41.98	42.00	41.34	41.40	41.40	-1.73%	4,422
Jan 23, 2026	42.18	42.61	41.50	42.13	42.13	-0.12%	6,207
Jan 22, 2026	42.29	42.36	42.15	42.18	42.18	-0.35%	6,634
Jan 21, 2026	43.05	43.05	41.90	42.33	42.33	-1.08%	14,229
Jan 20, 2026	43.29	43.29	42.63	42.79	42.79	-1.18%	5,472
Jan 19, 2026	43.10	43.41	43.10	43.30	43.30	-0.25%	13,650
Jan 16, 2026	43.10	43.81	43.10	43.41	43.41	0.98%	26,677
Jan 15, 2026	42.11	42.99	42.11	42.99	42.99	2.19%	5,443
Jan 14, 2026	42.27	42.56	41.90	42.07	42.07	-0.47%	14,217
Jan 13, 2026	41.70	42.32	41.70	42.27	42.27	1.37%	6,700
Jan 12, 2026	41.27	41.85	41.25	41.70	41.70	1.04%	10,535
Jan 9, 2026	41.50	41.66	41.10	41.27	41.27	-0.43%	4,092
Jan 8, 2026	41.49	41.50	41.14	41.45	41.45	-0.12%	12,791
Jan 7, 2026	41.50	41.91	41.31	41.50	41.50	0.46%	9,185
Jan 6, 2026	42.50	42.70	41.31	41.31	41.31	-2.59%	6,153
Jan 5, 2026	42.22	42.55	42.20	42.41	42.41	0.52%	10,640
Dec 31, 2025	41.94	42.19	41.94	42.19	42.19	0.60%	407
Dec 30, 2025	42.14	42.25	41.94	41.94	41.94	-0.47%	1,424
Dec 29, 2025	41.77	42.14	41.75	42.14	42.14	0.91%	5,639
Dec 24, 2025	42.39	42.39	41.69	41.76	41.76	-1.51%	4,537
Dec 23, 2025	41.60	42.40	41.60	42.40	42.40	1.70%	10,614
Dec 22, 2025	41.18	41.88	41.10	41.69	41.69	0.46%	5,344
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