NZE:ANZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	41.30	41.66	40.98	41.66	41.66	0.39%	9,004
Jun 10, 2026	42.13	42.13	41.35	41.50	41.50	-1.82%	12,454
Jun 9, 2026	41.30	42.27	40.55	42.27	42.27	1.29%	19,467
Jun 8, 2026	41.17	41.79	41.17	41.73	41.73	1.38%	1,431
Jun 5, 2026	41.34	42.01	41.16	41.16	41.16	-0.94%	3,777
Jun 4, 2026	41.70	42.00	41.45	41.55	41.55	-0.50%	6,015
Jun 3, 2026	41.05	41.76	41.05	41.76	41.76	1.98%	6,134
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