ANZ Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	40.30	40.58	40.26	40.26	40.26	-	12,992
Dec 4, 2025	39.99	40.34	39.75	40.26	40.26	1.13%	23,786
Dec 3, 2025	39.33	39.81	39.33	39.81	39.81	2.02%	11,372
Dec 2, 2025	39.05	39.40	38.90	39.02	39.02	-0.46%	11,345
Dec 1, 2025	39.50	39.50	38.88	39.20	39.20	-0.88%	7,784
Nov 28, 2025	39.80	39.91	39.55	39.55	39.55	-0.93%	3,943
Nov 27, 2025	40.21	40.52	39.92	39.92	39.92	-0.22%	8,955
Nov 26, 2025	40.10	40.65	40.01	40.01	40.01	-	5,973
Nov 25, 2025	40.60	40.60	40.01	40.01	40.01	-1.09%	5,846
Nov 24, 2025	40.50	40.50	39.99	40.45	40.45	-0.02%	24,731
Nov 21, 2025	41.21	41.21	40.02	40.46	40.46	-1.80%	25,032
Nov 20, 2025	40.70	41.20	40.50	41.20	41.20	1.68%	6,733
Nov 19, 2025	40.84	40.94	40.52	40.52	40.52	-1.29%	10,598
Nov 18, 2025	41.40	41.57	41.00	41.05	41.05	-0.97%	14,262