ANZ Group Holdings Limited (NZE:ANZ)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 42.55 | 42.55 | 41.85 | 41.85 | 41.85 | -1.65% | 8,895 |
| Oct 28, 2025 | 41.51 | 42.60 | 41.25 | 42.55 | 42.55 | 3.00% | 21,782 |
| Oct 24, 2025 | 42.10 | 42.10 | 41.31 | 41.31 | 41.31 | - | 20,232 |
| Oct 23, 2025 | 42.10 | 42.10 | 41.31 | 41.31 | 41.31 | -1.85% | 20,232 |
| Oct 22, 2025 | 42.00 | 42.10 | 41.70 | 42.09 | 42.09 | 0.69% | 10,897 |
| Oct 21, 2025 | 42.29 | 42.29 | 41.55 | 41.80 | 41.80 | 0.29% | 22,158 |
| Oct 20, 2025 | 41.01 | 41.90 | 41.01 | 41.68 | 41.68 | 1.53% | 27,510 |
| Oct 17, 2025 | 41.67 | 41.67 | 41.05 | 41.05 | 41.05 | -1.91% | 10,222 |
| Oct 16, 2025 | 41.30 | 41.85 | 41.12 | 41.85 | 41.85 | 1.33% | 22,215 |
| Oct 15, 2025 | 40.79 | 41.59 | 40.79 | 41.30 | 41.30 | 1.25% | 13,012 |
| Oct 14, 2025 | 40.68 | 42.00 | 40.68 | 40.79 | 40.79 | 0.79% | 34,891 |
| Oct 13, 2025 | 40.10 | 40.92 | 39.40 | 40.47 | 40.47 | 1.68% | 18,894 |
| Oct 10, 2025 | 39.30 | 40.05 | 39.30 | 39.80 | 39.80 | 1.38% | 36,936 |
| Oct 9, 2025 | 39.05 | 39.46 | 39.05 | 39.26 | 39.26 | 0.54% | 6,839 |
| Oct 8, 2025 | 38.40 | 39.25 | 38.40 | 39.05 | 39.05 | 0.98% | 28,872 |
| Oct 7, 2025 | 38.00 | 38.87 | 37.80 | 38.67 | 38.67 | 0.83% | 24,797 |
| Oct 6, 2025 | 38.60 | 38.90 | 38.35 | 38.35 | 38.35 | -0.39% | 18,693 |
| Oct 3, 2025 | 38.50 | 38.84 | 38.01 | 38.50 | 38.50 | 0.05% | 13,960 |
| Oct 2, 2025 | 37.67 | 38.60 | 37.67 | 38.48 | 38.48 | 2.18% | 19,547 |
| Oct 1, 2025 | 37.80 | 37.93 | 37.48 | 37.66 | 37.66 | -0.69% | 16,117 |
| Sep 30, 2025 | 37.71 | 37.95 | 37.69 | 37.92 | 37.92 | 1.80% | 6,456 |
| Sep 29, 2025 | 37.00 | 37.80 | 37.00 | 37.25 | 37.25 | -0.67% | 9,069 |
| Sep 26, 2025 | 37.39 | 37.50 | 37.32 | 37.50 | 37.50 | 0.97% | 5,349 |
| Sep 25, 2025 | 37.00 | 37.16 | 36.86 | 37.14 | 37.14 | 0.76% | 5,125 |
| Sep 24, 2025 | 37.59 | 37.59 | 36.72 | 36.86 | 36.86 | -2.05% | 11,594 |
| Sep 23, 2025 | 37.14 | 37.63 | 37.09 | 37.63 | 37.63 | 1.32% | 15,222 |
| Sep 22, 2025 | 37.20 | 37.26 | 36.94 | 37.14 | 37.14 | 0.60% | 13,310 |
| Sep 19, 2025 | 37.10 | 37.15 | 36.56 | 36.92 | 36.92 | 0.05% | 10,744 |
| Sep 18, 2025 | 36.65 | 37.10 | 36.65 | 36.90 | 36.90 | 1.12% | 20,352 |
| Sep 17, 2025 | 36.60 | 36.75 | 36.42 | 36.49 | 36.49 | -0.41% | 20,352 |
| Sep 16, 2025 | 36.84 | 36.84 | 36.50 | 36.64 | 36.64 | -0.57% | 6,194 |
| Sep 15, 2025 | 36.91 | 37.01 | 36.42 | 36.85 | 36.85 | - | 17,322 |
| Sep 14, 2025 | 36.91 | 37.01 | 36.42 | 36.85 | 36.85 | -0.24% | 17,322 |
| Sep 12, 2025 | 36.42 | 37.10 | 36.42 | 36.94 | 36.94 | 1.48% | 10,988 |
| Sep 11, 2025 | 37.15 | 37.15 | 36.40 | 36.40 | 36.40 | -2.02% | 13,975 |
| Sep 10, 2025 | 36.50 | 37.22 | 36.50 | 37.15 | 37.15 | 1.81% | 5,469 |
| Sep 9, 2025 | 36.54 | 36.65 | 36.31 | 36.49 | 36.49 | -0.14% | 10,169 |
| Sep 8, 2025 | 36.88 | 36.88 | 36.48 | 36.54 | 36.54 | -1.54% | 9,154 |
| Sep 5, 2025 | 36.85 | 37.33 | 36.81 | 37.11 | 37.11 | 0.54% | 6,230 |
| Sep 4, 2025 | 36.41 | 37.09 | 36.40 | 36.91 | 36.91 | 1.12% | 2,935 |
| Sep 3, 2025 | 37.26 | 37.26 | 36.50 | 36.50 | 36.50 | -2.01% | 7,174 |
| Sep 2, 2025 | 37.63 | 37.63 | 37.25 | 37.25 | 37.25 | -0.93% | 3,403 |
| Sep 1, 2025 | 37.40 | 37.60 | 37.14 | 37.60 | 37.60 | 0.08% | 21,146 |
| Aug 29, 2025 | 37.63 | 37.63 | 37.35 | 37.57 | 37.57 | -0.16% | 10,425 |
| Aug 28, 2025 | 36.86 | 37.63 | 36.86 | 37.63 | 37.63 | 1.87% | 31,724 |
| Aug 27, 2025 | 36.62 | 37.07 | 36.58 | 36.94 | 36.94 | 0.85% | 8,717 |
| Aug 26, 2025 | 36.80 | 37.05 | 36.63 | 36.63 | 36.63 | -0.65% | 17,261 |
| Aug 25, 2025 | 37.30 | 37.58 | 36.87 | 36.87 | 36.87 | -1.15% | 9,807 |
| Aug 22, 2025 | 37.30 | 37.40 | 37.10 | 37.30 | 37.30 | 0.08% | 18,526 |
| Aug 21, 2025 | 36.88 | 37.47 | 36.75 | 37.27 | 37.27 | 1.06% | 18,608 |