ASX - Delayed Quote AUD

ANZ Group Holdings Limited (ANZ.AX)

27.99 -0.55 (-1.93%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 28.10 28.19 27.96 27.99 27.99 4,498,002
Apr 24, 2024 28.69 28.75 28.49 28.54 28.54 2,834,314
Apr 23, 2024 28.55 28.60 28.31 28.47 28.47 2,708,990
Apr 22, 2024 28.20 28.58 28.11 28.23 28.23 3,244,766
Apr 19, 2024 28.38 28.46 27.87 28.25 28.25 6,585,621
Apr 18, 2024 28.30 28.64 28.30 28.56 28.56 2,868,313
Apr 17, 2024 28.42 28.63 28.37 28.37 28.37 2,698,652
Apr 16, 2024 28.79 28.90 28.18 28.36 28.36 5,143,965
Apr 15, 2024 28.70 29.00 28.70 29.00 29.00 4,257,408
Apr 12, 2024 28.94 29.00 28.79 28.95 28.95 2,621,075
Apr 11, 2024 28.88 29.12 28.88 28.96 28.96 3,966,431
Apr 10, 2024 29.43 29.53 29.27 29.38 29.38 3,049,944
Apr 9, 2024 29.36 29.44 29.26 29.41 29.41 2,791,456
Apr 8, 2024 29.30 29.33 29.08 29.22 29.22 3,197,522
Apr 5, 2024 29.00 29.15 28.88 29.14 29.14 3,688,589
Apr 4, 2024 29.16 29.32 29.05 29.16 29.16 2,583,945
Apr 3, 2024 29.39 29.45 28.74 28.94 28.94 5,386,559
Apr 2, 2024 29.20 29.49 29.11 29.39 29.39 3,933,070
Mar 28, 2024 29.35 29.40 29.12 29.40 29.40 5,705,923
Mar 27, 2024 29.00 29.43 29.00 29.26 29.26 3,970,008
Mar 26, 2024 29.05 29.19 28.93 29.06 29.06 3,166,633
Mar 25, 2024 29.15 29.36 29.09 29.15 29.15 2,824,462
Mar 22, 2024 29.11 29.15 28.81 29.04 29.04 8,020,839
Mar 21, 2024 28.90 29.10 28.78 29.01 29.01 7,186,597
Mar 20, 2024 28.78 29.09 28.69 28.69 28.69 4,796,330
Mar 19, 2024 28.89 28.99 28.65 28.80 28.80 3,632,611
Mar 18, 2024 28.69 28.87 28.56 28.86 28.86 3,078,718
Mar 15, 2024 28.39 28.69 27.95 28.69 28.69 13,225,901
Mar 14, 2024 29.70 29.70 28.61 28.68 28.68 6,443,874
Mar 13, 2024 29.50 29.82 29.35 29.80 29.80 5,301,653
Mar 12, 2024 29.41 29.68 29.22 29.30 29.30 5,782,592
Mar 11, 2024 29.65 29.70 29.10 29.24 29.24 4,529,349
Mar 8, 2024 29.35 29.90 29.33 29.81 29.81 5,844,907
Mar 7, 2024 28.90 29.30 28.89 29.30 29.30 4,995,185
Mar 6, 2024 28.80 29.02 28.75 29.02 29.02 4,287,829
Mar 5, 2024 28.81 28.86 28.63 28.73 28.73 3,624,071
Mar 4, 2024 28.80 28.91 28.64 28.81 28.81 3,317,012
Mar 1, 2024 28.44 28.75 28.35 28.75 28.75 3,981,819
Feb 29, 2024 28.43 28.48 28.26 28.45 28.45 10,061,776
Feb 28, 2024 28.45 28.55 28.35 28.48 28.48 3,056,060
Feb 27, 2024 28.40 28.53 28.31 28.51 28.51 3,773,640
Feb 26, 2024 28.30 28.44 28.21 28.37 28.37 3,932,624
Feb 23, 2024 28.15 28.30 28.12 28.29 28.29 4,306,990
Feb 22, 2024 28.08 28.09 27.85 28.02 28.02 3,577,697
Feb 21, 2024 27.84 28.32 27.82 28.10 28.10 8,582,817
Feb 20, 2024 28.11 28.16 27.39 27.88 27.88 9,574,098
Feb 19, 2024 28.31 28.52 28.12 28.50 28.50 3,114,656
Feb 16, 2024 28.40 28.47 28.25 28.42 28.42 6,150,419
Feb 15, 2024 27.70 28.22 27.70 28.22 28.22 5,012,057
Feb 14, 2024 27.83 27.92 27.51 27.81 27.81 4,239,458
Feb 13, 2024 28.16 28.45 28.14 28.21 28.21 4,174,610
Feb 12, 2024 27.65 28.12 27.63 28.04 28.04 5,218,838
Feb 9, 2024 27.58 27.81 27.57 27.68 27.68 5,366,300
Feb 8, 2024 27.62 27.67 27.42 27.65 27.65 3,541,698
Feb 7, 2024 27.50 27.63 27.37 27.42 27.42 4,487,975
Feb 6, 2024 27.10 27.43 26.99 27.43 27.43 7,564,926
Feb 5, 2024 27.12 27.22 26.90 27.21 27.21 3,574,592
Feb 2, 2024 27.09 27.26 26.92 27.26 27.26 5,939,361
Feb 1, 2024 27.09 27.13 26.88 26.92 26.92 4,355,192
Jan 31, 2024 26.78 27.22 26.70 27.20 27.20 7,491,526
Jan 30, 2024 26.86 26.99 26.71 26.79 26.79 3,661,988
Jan 29, 2024 26.75 26.90 26.68 26.85 26.85 3,789,593
Jan 25, 2024 26.78 26.78 26.47 26.67 26.67 4,904,986
Jan 24, 2024 26.67 26.69 26.47 26.59 26.59 3,636,167
Jan 23, 2024 26.59 26.75 26.52 26.62 26.62 5,436,503
Jan 22, 2024 26.25 26.58 26.20 26.50 26.50 5,926,229
Jan 19, 2024 26.00 26.13 25.90 26.13 26.13 7,165,800
Jan 18, 2024 25.43 25.91 25.42 25.79 25.79 4,565,181
Jan 17, 2024 25.74 25.90 25.62 25.76 25.76 4,723,302
Jan 16, 2024 25.80 25.90 25.63 25.74 25.74 3,129,336
Jan 15, 2024 25.94 25.98 25.85 25.91 25.91 643,017
Jan 12, 2024 25.86 25.98 25.79 25.90 25.90 3,220,112
Jan 11, 2024 26.07 26.09 25.92 26.06 26.06 5,852,075
Jan 10, 2024 25.77 25.92 25.70 25.83 25.83 3,670,140
Jan 9, 2024 25.88 25.95 25.80 25.89 25.89 3,545,012
Jan 8, 2024 25.65 25.80 25.57 25.66 25.66 2,852,929
Jan 5, 2024 25.49 25.67 25.49 25.62 25.62 3,222,837
Jan 4, 2024 25.76 25.77 25.42 25.54 25.54 5,581,790
Jan 3, 2024 25.86 25.90 25.67 25.74 25.74 4,735,764
Jan 2, 2024 25.87 26.08 25.85 25.99 25.99 3,802,091
Dec 29, 2023 25.89 25.92 25.80 25.92 25.92 3,572,567
Dec 28, 2023 25.87 25.98 25.80 25.98 25.98 4,116,150
Dec 27, 2023 25.90 26.05 25.82 25.82 25.82 3,699,487
Dec 22, 2023 25.79 25.83 25.71 25.80 25.80 6,448,342
Dec 21, 2023 25.75 25.90 25.61 25.83 25.83 6,596,341
Dec 20, 2023 25.74 25.84 25.66 25.81 25.81 7,524,813
Dec 19, 2023 25.47 25.77 25.43 25.63 25.63 5,917,652
Dec 18, 2023 25.38 25.55 25.36 25.53 25.53 4,111,192
Dec 15, 2023 25.43 25.73 25.38 25.54 25.54 17,858,099
Dec 14, 2023 25.12 25.30 25.10 25.24 25.24 9,089,967
Dec 13, 2023 24.88 24.99 24.81 24.99 24.99 5,238,541
Dec 12, 2023 24.60 24.85 24.57 24.80 24.80 5,220,842
Dec 11, 2023 24.55 24.77 24.55 24.61 24.61 4,299,138
Dec 8, 2023 24.50 24.61 24.35 24.61 24.61 5,417,882
Dec 7, 2023 24.54 24.65 24.52 24.60 24.60 4,942,431
Dec 6, 2023 24.52 24.75 24.44 24.70 24.70 9,155,419
Dec 5, 2023 24.50 24.52 24.23 24.39 24.39 6,282,666
Dec 4, 2023 24.54 24.66 24.39 24.45 24.45 5,711,089
Dec 1, 2023 24.27 24.46 24.22 24.43 24.43 3,665,066
Nov 30, 2023 24.24 24.45 24.19 24.37 24.37 11,789,106
Nov 29, 2023 24.35 24.45 24.15 24.18 24.18 5,179,347
Nov 28, 2023 24.26 24.45 24.21 24.36 24.36 4,393,354
Nov 27, 2023 24.30 24.49 24.11 24.13 24.13 4,624,337
Nov 24, 2023 24.24 24.45 24.24 24.40 24.40 2,753,513
Nov 23, 2023 24.21 24.39 24.21 24.31 24.31 4,535,349
Nov 22, 2023 24.20 24.47 24.12 24.34 24.34 5,777,906
Nov 21, 2023 24.31 24.40 24.17 24.29 24.29 5,205,705
Nov 20, 2023 24.12 24.30 24.10 24.25 24.25 7,152,762
Nov 17, 2023 24.26 24.29 23.90 24.07 24.07 8,418,099
Nov 16, 2023 0.94 Dividend
Nov 16, 2023 24.24 24.38 24.11 24.19 24.19 10,278,846
Nov 15, 2023 25.00 25.11 24.89 25.01 24.07 11,380,410
Nov 14, 2023 24.80 24.92 24.64 24.76 23.83 12,050,362
Nov 13, 2023 24.75 24.87 24.46 24.70 23.77 16,125,227
Nov 10, 2023 25.71 25.73 25.47 25.47 24.51 6,727,579
Nov 9, 2023 25.82 25.99 25.68 25.81 24.84 7,733,738
Nov 8, 2023 25.65 25.76 25.47 25.56 24.60 4,503,410
Nov 7, 2023 25.87 25.89 25.32 25.47 24.51 5,142,223
Nov 6, 2023 25.65 26.00 25.64 25.74 24.77 6,055,444
Nov 3, 2023 25.73 25.75 25.56 25.60 24.64 5,813,929
Nov 2, 2023 25.27 25.54 25.23 25.37 24.42 7,595,387
Nov 1, 2023 24.83 24.89 24.60 24.87 23.94 6,177,937
Oct 31, 2023 24.79 24.86 24.60 24.71 23.78 6,962,163
Oct 30, 2023 24.63 24.69 24.34 24.55 23.63 4,380,637
Oct 27, 2023 24.90 24.99 24.83 24.85 23.92 4,059,155
Oct 26, 2023 24.68 24.84 24.57 24.79 23.86 6,270,849
Oct 25, 2023 25.33 25.37 24.78 24.85 23.92 7,440,801
Oct 24, 2023 25.32 25.45 25.15 25.18 24.23 5,315,177
Oct 23, 2023 25.12 25.25 25.07 25.22 24.27 2,767,328
Oct 20, 2023 25.43 25.45 25.15 25.27 24.32 6,903,805
Oct 19, 2023 25.52 25.73 25.39 25.63 24.67 7,506,298
Oct 18, 2023 25.80 25.92 25.68 25.82 24.85 4,955,391
Oct 17, 2023 25.93 25.97 25.69 25.76 24.79 3,907,724
Oct 16, 2023 25.59 25.64 25.50 25.55 24.59 2,843,045
Oct 13, 2023 25.64 25.80 25.58 25.71 24.74 3,171,692
Oct 12, 2023 25.81 26.08 25.71 25.86 24.89 6,937,209
Oct 11, 2023 25.38 25.73 25.37 25.65 24.69 4,634,010
Oct 10, 2023 25.51 25.76 25.45 25.57 24.61 6,896,041
Oct 9, 2023 25.33 25.58 25.26 25.43 24.47 4,323,610
Oct 6, 2023 25.22 25.49 25.15 25.32 24.37 3,779,583
Oct 5, 2023 24.89 25.21 24.83 25.09 24.15 5,820,577
Oct 4, 2023 25.12 25.29 24.85 24.92 23.98 7,263,913
Oct 3, 2023 25.14 25.48 24.91 25.41 24.45 6,499,823
Oct 2, 2023 25.55 25.59 25.34 25.49 24.53 3,812,740
Sep 29, 2023 25.63 25.78 25.46 25.66 24.70 7,360,847
Sep 28, 2023 25.40 25.63 25.26 25.48 24.52 6,349,592
Sep 27, 2023 25.03 25.36 25.01 25.20 24.25 5,791,973
Sep 26, 2023 25.08 25.21 24.89 25.09 24.15 3,916,242
Sep 25, 2023 25.02 25.05 24.72 24.98 24.04 3,289,348
Sep 22, 2023 24.67 25.04 24.50 25.03 24.09 8,133,452
Sep 21, 2023 25.33 25.43 24.96 25.05 24.11 8,174,383
Sep 20, 2023 25.34 25.57 25.34 25.54 24.58 6,197,248
Sep 19, 2023 25.70 25.71 25.35 25.51 24.55 5,031,000
Sep 18, 2023 25.62 25.80 25.41 25.75 24.78 4,099,554
Sep 15, 2023 25.80 25.90 25.62 25.70 24.73 8,248,391
Sep 14, 2023 25.28 25.69 25.25 25.60 24.64 6,702,326
Sep 13, 2023 25.37 25.43 25.23 25.33 24.38 4,672,613
Sep 12, 2023 25.37 25.38 25.03 25.27 24.32 3,410,329
Sep 11, 2023 25.12 25.30 25.00 25.28 24.33 4,536,890
Sep 8, 2023 24.93 25.04 24.76 24.93 23.99 3,217,890
Sep 7, 2023 24.98 25.00 24.65 24.87 23.94 5,294,875
Sep 6, 2023 25.28 25.38 24.95 25.06 24.12 4,120,990
Sep 5, 2023 25.17 25.23 25.06 25.20 24.25 3,116,039
Sep 4, 2023 25.26 25.31 25.08 25.19 24.24 3,909,845
Sep 1, 2023 25.18 25.20 25.03 25.17 24.22 4,202,013
Aug 31, 2023 25.00 25.33 24.99 25.33 24.38 9,716,418
Aug 30, 2023 24.90 25.27 24.88 25.04 24.10 5,728,654
Aug 29, 2023 24.65 24.81 24.58 24.80 23.87 4,167,269
Aug 28, 2023 24.37 24.64 24.32 24.58 23.66 3,599,348
Aug 25, 2023 24.42 24.55 24.28 24.34 23.43 6,843,707
Aug 24, 2023 24.47 24.67 24.43 24.56 23.64 4,984,270
Aug 23, 2023 24.20 24.57 24.20 24.45 23.53 5,582,624
Aug 22, 2023 24.11 24.30 24.07 24.30 23.39 5,630,233
Aug 21, 2023 24.45 24.49 24.19 24.24 23.33 4,917,674
Aug 18, 2023 24.52 24.66 24.40 24.49 23.57 6,447,551
Aug 17, 2023 24.68 24.76 24.48 24.59 23.67 6,388,821
Aug 16, 2023 24.80 24.90 24.59 24.82 23.89 6,719,696
Aug 15, 2023 25.13 25.27 25.02 25.08 24.14 4,136,824
Aug 14, 2023 25.29 25.31 25.04 25.13 24.19 3,438,343
Aug 11, 2023 25.35 25.48 25.22 25.35 24.40 2,979,224
Aug 10, 2023 25.50 25.55 25.25 25.40 24.45 4,656,220
Aug 9, 2023 25.15 25.50 25.15 25.43 24.47 5,457,353
Aug 8, 2023 25.45 25.63 25.24 25.24 24.29 7,227,519
Aug 7, 2023 25.31 25.35 25.18 25.30 24.35 6,175,025
Aug 4, 2023 25.51 25.67 25.25 25.45 24.49 10,933,308
Aug 3, 2023 25.32 25.38 25.02 25.26 24.31 5,352,227
Aug 2, 2023 25.79 25.79 25.24 25.35 24.40 6,316,872
Aug 1, 2023 25.65 25.93 25.55 25.88 24.91 5,219,954
Jul 31, 2023 25.85 25.88 25.60 25.75 24.78 5,403,435
Jul 28, 2023 25.51 25.84 25.41 25.76 24.79 4,814,363
Jul 27, 2023 25.44 25.88 25.40 25.78 24.81 8,097,908
Jul 26, 2023 25.14 25.55 25.13 25.46 24.50 6,139,086
Jul 25, 2023 25.20 25.25 24.90 25.06 24.12 5,636,486
Jul 24, 2023 25.17 25.24 25.01 25.12 24.18 8,086,163
Jul 21, 2023 25.35 25.39 25.10 25.16 24.21 8,552,037
Jul 20, 2023 25.50 25.65 25.15 25.35 24.40 10,880,325
Jul 19, 2023 25.25 25.46 25.16 25.46 24.50 12,708,352
Jul 18, 2023 24.58 25.04 24.57 24.95 24.01 7,991,644
Jul 17, 2023 24.43 24.54 24.38 24.54 23.62 5,450,519
Jul 14, 2023 24.49 24.50 24.29 24.44 23.52 7,722,995
Jul 13, 2023 24.24 24.40 24.11 24.36 23.44 8,382,994
Jul 12, 2023 24.00 24.03 23.83 24.02 23.12 5,839,578
Jul 11, 2023 23.50 23.80 23.43 23.80 22.91 6,663,559
Jul 10, 2023 23.43 23.50 23.22 23.26 22.39 3,404,611
Jul 7, 2023 23.25 23.42 23.14 23.28 22.41 5,290,296
Jul 6, 2023 23.90 23.90 23.46 23.53 22.65 6,262,077
Jul 5, 2023 24.11 24.18 23.84 23.99 23.09 5,154,372
Jul 4, 2023 23.92 24.20 23.79 24.19 23.28 6,425,250
Jul 3, 2023 23.80 23.91 23.65 23.91 23.01 6,281,382
Jun 30, 2023 23.79 23.83 23.53 23.71 22.82 6,228,110
Jun 29, 2023 23.65 23.94 23.50 23.71 22.82 12,077,839
Jun 28, 2023 23.33 23.53 23.20 23.43 22.55 6,893,186
Jun 27, 2023 22.97 23.19 22.84 23.12 22.25 6,676,631
Jun 26, 2023 22.86 22.87 22.64 22.77 21.91 5,959,668
Jun 23, 2023 23.10 23.30 22.71 22.82 21.96 7,860,012
Jun 22, 2023 23.66 23.69 23.27 23.30 22.42 6,854,496
Jun 21, 2023 23.85 23.85 23.65 23.68 22.79 6,560,437
Jun 20, 2023 23.63 23.88 23.46 23.80 22.91 6,141,663
Jun 19, 2023 23.30 23.70 23.27 23.62 22.73 7,826,196
Jun 16, 2023 23.19 23.29 23.01 23.28 22.41 15,919,390
Jun 15, 2023 22.85 23.28 22.83 23.13 22.26 8,747,457
Jun 14, 2023 22.94 23.20 22.92 22.92 22.06 10,741,996
Jun 13, 2023 22.85 22.94 22.70 22.93 22.07 6,336,612
Jun 9, 2023 22.72 22.91 22.71 22.85 21.99 5,068,317
Jun 8, 2023 22.78 22.84 22.61 22.68 21.83 5,606,375
Jun 7, 2023 22.94 22.97 22.64 22.73 21.88 7,295,666
Jun 6, 2023 22.85 23.03 22.74 22.74 21.89 8,037,034
Jun 5, 2023 22.95 23.27 22.90 23.12 22.25 6,898,977
Jun 2, 2023 22.84 22.87 22.58 22.77 21.91 9,769,945
Jun 1, 2023 22.78 23.06 22.72 22.73 21.88 9,578,944
May 31, 2023 23.31 23.39 22.92 22.92 22.06 15,186,594
May 30, 2023 23.70 23.77 23.31 23.41 22.53 8,233,376
May 29, 2023 23.82 23.86 23.67 23.74 22.85 5,055,492
May 26, 2023 23.35 23.57 23.34 23.47 22.59 4,736,386
May 25, 2023 23.75 23.85 23.32 23.35 22.47 9,490,453
May 24, 2023 23.86 23.97 23.70 23.96 23.06 4,929,047
May 23, 2023 23.73 24.03 23.66 23.97 23.07 6,456,745
May 22, 2023 24.05 24.12 23.73 23.79 22.90 7,419,247
May 19, 2023 23.76 24.03 23.67 23.97 23.07 6,486,449
May 18, 2023 23.86 23.87 23.60 23.64 22.75 6,114,437
May 17, 2023 23.47 23.65 23.18 23.58 22.69 7,764,067
May 16, 2023 23.50 23.72 23.47 23.54 22.66 7,617,987
May 15, 2023 0.81 Dividend
May 15, 2023 23.72 23.74 23.40 23.53 22.65 9,060,251
May 12, 2023 24.37 24.57 24.27 24.50 22.80 11,459,053
May 11, 2023 23.96 24.32 23.96 24.31 22.62 9,927,289
May 10, 2023 23.87 24.12 23.77 24.11 22.44 10,920,322
May 9, 2023 23.83 24.00 23.53 24.00 22.33 8,994,251
May 8, 2023 23.94 24.05 23.66 23.83 22.18 9,874,544
May 5, 2023 23.23 23.95 22.88 23.80 22.15 11,274,345
May 4, 2023 23.38 23.75 22.88 23.46 21.83 9,694,166
May 3, 2023 24.18 24.26 23.85 24.03 22.36 8,283,584
May 2, 2023 24.46 24.59 24.29 24.42 22.73 6,512,383
May 1, 2023 24.50 24.63 24.25 24.52 22.82 4,869,831
Apr 28, 2023 24.26 24.49 24.24 24.35 22.66 7,190,566
Apr 27, 2023 24.32 24.34 24.04 24.12 22.45 4,883,863
Apr 26, 2023 24.11 24.32 24.11 24.21 22.53 5,076,993

Related Tickers

WBC.AX Westpac Banking Corporation
25.69
-1.91%
 
NAB.AX National Australia Bank Limited
33.51
-1.44%
 
CBA.AX Commonwealth Bank of Australia
112.99
-1.75%
 
WBC.NZ Westpac Banking Corporation
28.20
-1.57%
 
8316.T Sumitomo Mitsui Financial Group, Inc.
8,787.00
-0.10%
 
1398.HK Industrial and Commercial Bank of China Limited
4.150
-0.48%
 
STAN.L Standard Chartered PLC
685.20
+0.35%
 
0005.HK HSBC Holdings plc
64.950
+0.31%
 
CBAPK.AX Commonwealth Bank of Australia
102.70
+0.03%
 
3988.HK Bank of China Limited
3.460
-0.86%