ANZ Group Holdings Limited (NZE:ANZ)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
41.85
-0.70 (-1.65%)
Oct 29, 2025, 5:00 PM NZST

ANZ Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202542.5542.5541.8541.8541.85-1.65%8,895
Oct 28, 202541.5142.6041.2542.5542.553.00%21,782
Oct 24, 202542.1042.1041.3141.3141.31-20,232
Oct 23, 202542.1042.1041.3141.3141.31-1.85%20,232
Oct 22, 202542.0042.1041.7042.0942.090.69%10,897
Oct 21, 202542.2942.2941.5541.8041.800.29%22,158
Oct 20, 202541.0141.9041.0141.6841.681.53%27,510
Oct 17, 202541.6741.6741.0541.0541.05-1.91%10,222
Oct 16, 202541.3041.8541.1241.8541.851.33%22,215
Oct 15, 202540.7941.5940.7941.3041.301.25%13,012
Oct 14, 202540.6842.0040.6840.7940.790.79%34,891
Oct 13, 202540.1040.9239.4040.4740.471.68%18,894
Oct 10, 202539.3040.0539.3039.8039.801.38%36,936
Oct 9, 202539.0539.4639.0539.2639.260.54%6,839
Oct 8, 202538.4039.2538.4039.0539.050.98%28,872
Oct 7, 202538.0038.8737.8038.6738.670.83%24,797
Oct 6, 202538.6038.9038.3538.3538.35-0.39%18,693
Oct 3, 202538.5038.8438.0138.5038.500.05%13,960
Oct 2, 202537.6738.6037.6738.4838.482.18%19,547
Oct 1, 202537.8037.9337.4837.6637.66-0.69%16,117
Sep 30, 202537.7137.9537.6937.9237.921.80%6,456
Sep 29, 202537.0037.8037.0037.2537.25-0.67%9,069
Sep 26, 202537.3937.5037.3237.5037.500.97%5,349
Sep 25, 202537.0037.1636.8637.1437.140.76%5,125
Sep 24, 202537.5937.5936.7236.8636.86-2.05%11,594
Sep 23, 202537.1437.6337.0937.6337.631.32%15,222
Sep 22, 202537.2037.2636.9437.1437.140.60%13,310
Sep 19, 202537.1037.1536.5636.9236.920.05%10,744
Sep 18, 202536.6537.1036.6536.9036.901.12%20,352
Sep 17, 202536.6036.7536.4236.4936.49-0.41%20,352
Sep 16, 202536.8436.8436.5036.6436.64-0.57%6,194
Sep 15, 202536.9137.0136.4236.8536.85-17,322
Sep 14, 202536.9137.0136.4236.8536.85-0.24%17,322
Sep 12, 202536.4237.1036.4236.9436.941.48%10,988
Sep 11, 202537.1537.1536.4036.4036.40-2.02%13,975
Sep 10, 202536.5037.2236.5037.1537.151.81%5,469
Sep 9, 202536.5436.6536.3136.4936.49-0.14%10,169
Sep 8, 202536.8836.8836.4836.5436.54-1.54%9,154
Sep 5, 202536.8537.3336.8137.1137.110.54%6,230
Sep 4, 202536.4137.0936.4036.9136.911.12%2,935
Sep 3, 202537.2637.2636.5036.5036.50-2.01%7,174
Sep 2, 202537.6337.6337.2537.2537.25-0.93%3,403
Sep 1, 202537.4037.6037.1437.6037.600.08%21,146
Aug 29, 202537.6337.6337.3537.5737.57-0.16%10,425
Aug 28, 202536.8637.6336.8637.6337.631.87%31,724
Aug 27, 202536.6237.0736.5836.9436.940.85%8,717
Aug 26, 202536.8037.0536.6336.6336.63-0.65%17,261
Aug 25, 202537.3037.5836.8736.8736.87-1.15%9,807
Aug 22, 202537.3037.4037.1037.3037.300.08%18,526
Aug 21, 202536.8837.4736.7537.2737.271.06%18,608