NZE:ANZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	46.51	46.77	45.81	46.05	-	-0.50%	9,842
Oct 1, 2026	47.68	47.68	46.20	46.28	46.28	-2.36%	4,601
Sep 30, 2026	47.20	47.55	47.14	47.40	47.40	0.53%	17,400
Sep 29, 2026	47.71	47.74	47.01	47.15	47.15	-1.17%	34,240
Sep 28, 2026	46.85	47.74	46.83	47.71	47.71	1.77%	4,930
Sep 25, 2026	46.57	46.88	46.21	46.88	46.88	0.67%	9,878
Sep 24, 2026	47.50	47.50	45.94	46.57	46.57	-2.47%	11,065
Sep 23, 2026	47.10	47.75	46.83	47.75	47.75	1.38%	4,901
Sep 22, 2026	47.41	47.54	47.04	47.10	47.10	-0.40%	8,963
Sep 21, 2026	46.75	47.69	46.60	47.29	47.29	0.87%	16,007
Sep 18, 2026	46.76	47.10	46.65	46.88	46.88	0.21%	35,775
Sep 17, 2026	46.20	46.90	45.94	46.78	46.78	1.50%	48,947
Sep 16, 2026	46.09	46.56	45.95	46.09	46.09	0.20%	16,667
Sep 15, 2026	46.15	46.21	45.63	46.00	46.00	-0.45%	13,653
Sep 14, 2026	45.88	46.32	45.84	46.21	46.21	0.68%	6,418
Sep 11, 2026	45.00	45.97	44.80	45.90	45.90	2.25%	12,377
Sep 10, 2026	45.57	45.69	44.50	44.89	44.89	-1.47%	15,765
Sep 9, 2026	45.15	45.65	44.80	45.56	45.56	0.69%	10,456
Sep 8, 2026	46.01	46.50	45.25	45.25	45.25	-2.37%	13,546
Sep 7, 2026	46.50	46.72	46.00	46.35	46.35	-0.92%	8,342
Sep 4, 2026	46.50	47.00	46.42	46.78	46.78	0.45%	18,010
Sep 3, 2026	45.90	46.74	45.86	46.57	46.57	1.46%	19,507
Sep 2, 2026	45.28	45.90	44.81	45.90	45.90	1.32%	12,824
Sep 1, 2026	45.00	45.30	44.88	45.30	45.30	0.42%	5,148
Aug 31, 2026	44.16	45.53	44.11	45.11	45.11	2.15%	19,977
Aug 28, 2026	43.70	44.31	43.70	44.16	44.16	0.48%	7,156
Aug 27, 2026	44.68	44.68	43.78	43.95	43.95	-1.19%	7,664
Aug 26, 2026	44.99	45.10	44.48	44.48	44.48	-0.71%	16,140
Aug 25, 2026	44.45	44.80	44.15	44.80	44.80	1.47%	5,259
Aug 24, 2026	44.00	44.62	43.92	44.15	44.15	0.87%	11,833
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