NZE:ANZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	47.32	48.47	47.32	48.25	48.25	1.62%	18,280
Nov 11, 2026	48.42	49.11	48.01	48.50	47.48	0.17%	7,415
Nov 10, 2026	47.90	48.88	47.75	48.42	47.40	1.19%	8,424
Nov 9, 2026	49.19	50.15	47.64	47.85	46.85	-2.84%	14,479
Nov 6, 2026	49.25	50.35	49.16	49.25	48.22	-	2,934
Nov 5, 2026	50.10	50.93	48.97	49.25	48.22	-1.20%	8,079
Nov 4, 2026	50.08	50.11	49.50	49.85	48.80	-0.30%	5,013
Nov 3, 2026	50.50	50.80	49.76	50.00	48.95	-0.99%	14,529
Nov 2, 2026	50.24	51.50	49.99	50.50	49.44	0.40%	12,913
Oct 30, 2026	50.78	51.53	50.30	50.30	49.25	-1.14%	20,014
Oct 29, 2026	49.98	51.10	49.91	50.88	49.81	1.76%	24,436
Oct 28, 2026	49.50	50.27	48.86	50.00	48.95	1.05%	16,390
Oct 27, 2026	49.34	49.57	48.70	49.48	48.44	0.26%	16,608
Oct 23, 2026	48.00	49.64	48.00	49.35	48.32	3.24%	20,001
Oct 22, 2026	48.20	48.77	47.80	47.80	46.80	-0.62%	5,566
Oct 21, 2026	47.50	48.50	47.50	48.10	47.09	1.26%	17,925
Oct 20, 2026	48.48	48.48	47.50	47.50	46.50	-2.24%	5,029
Oct 19, 2026	47.76	48.70	47.50	48.59	47.57	1.70%	13,403
Oct 16, 2026	48.10	48.32	47.67	47.78	46.78	-1.08%	12,099
Oct 15, 2026	47.73	48.50	47.50	48.30	47.29	1.39%	14,066
Oct 14, 2026	47.75	47.75	46.86	47.64	46.64	0.08%	5,613
Oct 13, 2026	47.30	47.69	47.06	47.60	46.60	0.59%	10,184
Oct 12, 2026	46.11	47.32	46.11	47.32	46.33	2.65%	7,394
Oct 9, 2026	46.69	47.00	46.10	46.10	45.13	-1.18%	2,785
Oct 8, 2026	47.00	47.42	46.47	46.65	45.67	-0.91%	10,357
Oct 7, 2026	46.99	47.28	46.70	47.08	46.09	0.13%	3,534
Oct 6, 2026	46.52	47.15	46.52	47.02	46.03	1.12%	7,740
Oct 5, 2026	46.42	46.68	46.21	46.50	45.52	0.76%	4,985
Oct 2, 2026	46.51	46.77	45.81	46.15	45.18	-0.28%	10,441
Oct 1, 2026	47.68	47.68	46.20	46.28	45.31	-2.36%	4,601
Sep 30, 2026	47.20	47.55	47.14	47.40	46.41	0.53%	17,400
Sep 29, 2026	47.71	47.74	47.01	47.15	46.16	-1.17%	34,240
Sep 28, 2026	46.85	47.74	46.83	47.71	46.71	1.77%	4,930
Sep 25, 2026	46.57	46.88	46.21	46.88	45.90	0.67%	9,878
Sep 24, 2026	47.50	47.50	45.94	46.57	45.59	-2.47%	11,065
Sep 23, 2026	47.10	47.75	46.83	47.75	46.75	1.38%	4,901
Sep 22, 2026	47.41	47.54	47.04	47.10	46.11	-0.40%	8,963
Sep 21, 2026	46.75	47.69	46.60	47.29	46.30	0.87%	16,007
Sep 18, 2026	46.76	47.10	46.65	46.88	45.90	0.21%	35,775
Sep 17, 2026	46.20	46.90	45.94	46.78	45.80	1.50%	48,947
Sep 16, 2026	46.09	46.56	45.95	46.09	45.12	0.20%	16,667
Sep 15, 2026	46.15	46.21	45.63	46.00	45.04	-0.45%	13,653
Sep 14, 2026	45.88	46.32	45.84	46.21	45.24	0.68%	6,418
Sep 11, 2026	45.00	45.97	44.80	45.90	44.94	2.25%	12,377
Sep 10, 2026	45.57	45.69	44.50	44.89	43.95	-1.47%	13,637
Sep 9, 2026	45.15	45.65	44.80	45.56	44.60	0.69%	10,456
Sep 8, 2026	46.01	46.50	45.25	45.25	44.30	-2.37%	13,546
Sep 7, 2026	46.50	46.72	46.00	46.35	45.38	-0.92%	8,342
Sep 4, 2026	46.50	47.00	46.42	46.78	45.80	0.45%	18,010
Sep 3, 2026	45.90	46.74	45.86	46.57	45.59	1.46%	19,507