NZE:ANZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	41.65	42.31	41.30	42.31	-	1.71%	7,796
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	-3.57%	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
Mar 19, 2026	45.15	45.15	44.40	44.83	43.83	-0.38%	8,340
Mar 18, 2026	45.63	45.73	44.48	45.00	43.99	-1.06%	7,135
Mar 17, 2026	44.55	45.75	44.50	45.48	44.46	1.40%	9,025
Mar 16, 2026	45.30	45.30	44.77	44.85	43.85	-0.80%	8,180
Mar 13, 2026	44.54	45.50	44.41	45.21	44.20	0.92%	6,429
Mar 12, 2026	45.96	45.96	44.73	44.80	43.80	-2.40%	4,865
Mar 11, 2026	44.19	45.90	44.19	45.90	44.87	3.99%	18,317
Mar 10, 2026	43.25	44.87	43.25	44.14	43.15	1.38%	48,829
Mar 9, 2026	44.49	44.50	42.77	43.54	42.57	-2.79%	20,689
Mar 6, 2026	45.00	45.00	44.34	44.79	43.79	-1.75%	9,086
Mar 5, 2026	45.32	45.64	45.10	45.59	44.57	0.60%	9,807
Mar 4, 2026	47.28	47.28	45.00	45.32	44.31	-4.29%	10,859
Mar 3, 2026	46.90	47.50	46.90	47.35	46.29	1.05%	6,445