ANZ Group Holdings Limited (NZE:ANZ)
New Zealand · Delayed Price · Currency is NZD 39.32
+0.27 (0.69%)
Oct 9, 2025, 1:43 PM NZST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 39.05 | 39.32 | 39.05 | 39.32 | - | 0.69% | 2,955 |
| 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 |
| 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 |