NZE:ANZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.80	44.45	43.77	43.77	43.77	-0.02%	8,380
Aug 20, 2026	45.26	45.40	43.78	43.78	43.78	-3.27%	12,926
Aug 19, 2026	45.45	45.55	44.97	45.26	45.26	-0.35%	12,586
Aug 18, 2026	45.70	45.79	44.75	45.42	45.42	0.11%	10,913
Aug 17, 2026	46.48	46.60	45.33	45.37	45.37	-2.39%	4,329
Aug 14, 2026	45.50	46.88	45.50	46.48	46.48	1.55%	35,620
Aug 13, 2026	43.22	45.96	43.22	45.77	45.77	5.22%	14,067
Aug 12, 2026	43.80	44.12	43.40	43.50	43.50	-1.25%	7,786
Aug 11, 2026	44.50	44.84	44.00	44.05	44.05	-0.56%	6,868
Aug 10, 2026	45.30	45.30	43.81	44.30	44.30	-1.93%	16,279
Aug 7, 2026	45.45	45.63	45.02	45.17	45.17	-0.73%	9,281
Aug 6, 2026	45.00	45.99	45.00	45.50	45.50	0.33%	9,878
Aug 5, 2026	45.15	45.96	45.06	45.35	45.35	0.53%	23,568
Aug 4, 2026	44.99	45.56	44.60	45.11	45.11	0.65%	19,742
Aug 3, 2026	44.81	45.15	44.19	44.82	44.82	0.04%	4,432
Jul 31, 2026	44.86	45.27	44.75	44.80	44.80	0.29%	3,935
Jul 30, 2026	44.03	45.55	44.03	44.67	44.67	0.95%	12,203
Jul 29, 2026	44.90	45.50	44.25	44.25	44.25	-1.58%	8,409
Jul 28, 2026	44.65	45.33	44.34	44.96	44.96	0.69%	19,875
Jul 27, 2026	44.00	44.65	43.85	44.65	44.65	1.71%	30,691
Jul 24, 2026	43.65	43.91	43.30	43.90	43.90	0.92%	8,376
Jul 23, 2026	42.71	43.65	42.71	43.50	43.50	1.87%	10,435
Jul 22, 2026	43.00	43.35	42.70	42.70	42.70	-0.63%	11,589
Jul 21, 2026	43.11	43.23	42.65	42.97	42.97	-0.30%	6,628
Jul 20, 2026	43.35	43.35	43.10	43.10	43.10	-0.69%	4,706
Jul 17, 2026	43.20	43.50	43.00	43.40	43.40	0.37%	11,194
Jul 16, 2026	42.82	43.52	42.82	43.24	43.24	1.12%	4,399
Jul 15, 2026	42.75	43.55	42.75	42.76	42.76	-0.33%	9,999
Jul 14, 2026	43.99	43.99	42.83	42.90	42.90	-2.46%	5,886
Jul 13, 2026	43.20	43.98	43.11	43.98	43.98	2.04%	3,586
Jul 9, 2026	43.99	43.99	42.67	43.10	43.10	-2.02%	4,720
Jul 8, 2026	42.92	43.99	42.81	43.99	43.99	2.54%	8,512
Jul 7, 2026	42.70	43.11	42.53	42.90	42.90	0.92%	7,082
Jul 6, 2026	42.79	43.00	42.51	42.51	42.51	-0.65%	10,564
Jul 3, 2026	42.39	42.91	42.31	42.79	42.79	0.68%	4,645
Jul 2, 2026	41.50	42.50	41.50	42.50	42.50	2.24%	4,783
Jul 1, 2026	43.00	43.00	41.33	41.57	41.57	-3.33%	11,585
Jun 30, 2026	42.75	43.32	42.75	43.00	43.00	0.47%	20,890
Jun 29, 2026	42.90	42.91	42.60	42.80	42.80	-0.37%	7,840
Jun 26, 2026	43.00	43.00	42.20	42.96	42.96	0.23%	5,228
Jun 25, 2026	43.90	43.90	42.86	42.86	42.86	-2.01%	6,835
Jun 24, 2026	43.50	43.74	43.12	43.74	43.74	0.57%	13,269
Jun 23, 2026	42.70	43.66	42.70	43.49	43.49	1.85%	22,847
Jun 22, 2026	42.30	43.18	42.30	42.70	42.70	0.76%	4,260
Jun 19, 2026	42.71	42.82	42.35	42.38	42.38	-0.56%	35,087
Jun 18, 2026	41.80	43.00	41.80	42.62	42.62	2.06%	6,422
Jun 17, 2026	42.35	42.55	41.76	41.76	41.76	-0.93%	8,904
Jun 16, 2026	41.89	42.15	41.34	42.15	42.15	0.60%	9,066
Jun 15, 2026	41.34	42.02	41.34	41.90	41.90	1.35%	5,479
Jun 12, 2026	41.68	41.92	41.26	41.34	41.34	-0.77%	11,801