ANZ Group Holdings Limited (NZE:ANZ)
New Zealand · Delayed Price · Currency is NZD 37.57
-0.06 (-0.16%)
Aug 29, 2025, 5:00 PM NZST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 35.55 | 37.20 | 35.55 | 36.88 | 36.88 | 3.31% | 32,091 |
| Aug 19, 2025 | 35.40 | 35.81 | 35.35 | 35.70 | 35.70 | 0.42% | 8,971 |
| Aug 18, 2025 | 36.10 | 36.12 | 35.55 | 35.55 | 35.55 | -1.69% | 62,341 |
| Aug 15, 2025 | 35.42 | 36.19 | 35.35 | 36.16 | 36.16 | 1.57% | 52,930 |
| Aug 14, 2025 | 34.60 | 35.85 | 34.60 | 35.60 | 35.60 | 2.30% | 26,818 |
| Aug 13, 2025 | 34.90 | 35.40 | 34.70 | 34.80 | 34.80 | -0.68% | 11,953 |
| Aug 12, 2025 | 34.38 | 35.09 | 33.45 | 35.04 | 35.04 | 2.10% | 26,564 |
| Aug 11, 2025 | 33.63 | 34.32 | 33.55 | 34.32 | 34.32 | 2.05% | 11,999 |
| 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 |