NZE:ANZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.05	41.71	41.05	41.66	-	1.73%	4,036
Jun 2, 2026	42.68	42.85	40.90	40.95	40.95	-4.05%	17,665
May 29, 2026	42.29	42.68	42.10	42.68	42.68	0.95%	32,559
May 28, 2026	43.48	43.48	42.02	42.28	42.28	-2.45%	22,848
May 27, 2026	44.88	44.88	42.73	43.34	43.34	-3.43%	4,587
May 26, 2026	43.23	44.88	43.23	44.88	44.88	3.84%	9,691
May 25, 2026	43.39	43.60	43.10	43.22	43.22	-0.39%	8,469
May 22, 2026	42.98	43.44	42.98	43.39	43.39	0.91%	6,019
May 21, 2026	42.46	43.30	42.46	43.00	43.00	1.63%	5,762
May 20, 2026	43.60	43.60	42.31	42.31	42.31	-2.62%	5,112
May 19, 2026	42.80	43.59	42.80	43.45	43.45	1.61%	12,062
May 18, 2026	43.00	43.24	42.40	42.76	42.76	-0.09%	28,317
May 15, 2026	42.41	43.10	42.41	42.80	42.80	1.42%	7,471
May 14, 2026	41.65	42.43	41.30	42.20	42.20	1.44%	15,963
May 13, 2026	42.38	42.60	41.60	41.60	41.60	-2.58%	14,420
May 12, 2026	43.56	43.92	42.34	42.70	42.70	-1.84%	19,801
May 11, 2026	43.89	44.24	43.28	43.50	43.50	-1.36%	15,431
May 8, 2026	45.55	45.55	44.70	45.11	44.10	-0.68%	6,632
May 7, 2026	45.05	45.80	45.05	45.42	44.40	0.82%	13,241
May 6, 2026	43.89	45.30	43.89	45.05	44.04	2.62%	9,701
May 5, 2026	44.60	44.60	43.50	43.90	42.92	-0.93%	10,187
May 4, 2026	44.28	44.31	43.37	44.31	43.32	0.59%	14,404
May 1, 2026	44.60	45.18	43.90	44.05	43.06	-1.23%	12,671
Apr 30, 2026	44.25	45.13	44.20	44.60	43.60	0.79%	29,810
Apr 29, 2026	43.99	44.25	43.80	44.25	43.26	0.11%	3,755
Apr 28, 2026	44.90	45.17	43.60	44.20	43.21	-0.87%	15,693
Apr 24, 2026	43.72	44.59	43.72	44.59	43.59	1.99%	13,362
Apr 23, 2026	44.11	44.19	43.60	43.72	42.74	-0.86%	6,236
Apr 22, 2026	45.11	45.26	44.10	44.10	43.11	-2.04%	7,563
Apr 21, 2026	46.44	46.55	44.80	45.02	44.01	-3.10%	12,121
Apr 20, 2026	46.00	46.46	45.53	46.46	45.42	1.44%	16,212
Apr 17, 2026	46.00	46.18	45.50	45.80	44.78	-0.33%	14,404
Apr 16, 2026	46.10	46.50	45.95	45.95	44.92	-0.11%	8,604
Apr 15, 2026	47.24	47.24	46.00	46.00	44.97	-2.62%	4,924
Apr 14, 2026	46.55	47.24	46.21	47.24	46.18	1.16%	13,327
Apr 13, 2026	46.99	46.99	46.70	46.70	45.66	-0.64%	1,653
Apr 10, 2026	46.70	47.00	46.45	47.00	45.95	0.64%	7,963
Apr 9, 2026	46.86	46.86	46.50	46.70	45.66	-	6,054
Apr 8, 2026	45.30	47.12	45.30	46.70	45.66	3.34%	22,042
Apr 7, 2026	44.41	45.90	44.41	45.19	44.18	2.59%	26,154
Apr 2, 2026	43.51	44.45	43.51	44.05	43.06	0.41%	4,657
Apr 1, 2026	43.65	44.18	43.46	43.87	42.89	0.85%	6,731
Mar 31, 2026	42.69	43.59	42.65	43.50	42.53	1.21%	16,773
Mar 30, 2026	43.20	43.40	42.30	42.98	42.02	-1.24%	13,682
Mar 27, 2026	43.80	43.89	43.52	43.52	42.55	-0.82%	3,331
Mar 26, 2026	44.50	44.50	43.86	43.88	42.90	-0.95%	3,826
Mar 25, 2026	43.01	44.65	43.01	44.30	43.31	2.98%	10,631
Mar 24, 2026	43.70	44.53	43.02	43.02	42.06	-1.10%	61,327
Mar 23, 2026	45.90	45.90	42.90	43.50	42.53	-5.33%	13,316
Mar 20, 2026	44.83	45.95	44.29	45.95	44.92	2.50%	7,264