NZSE - Delayed Quote NZD

ANZ Group Holdings Limited (ANZ.NZ)

30.78 -0.47 (-1.50%)
At close: 5:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 31.37 31.37 30.60 30.78 30.78 8,192
Apr 26, 2024 31.37 31.37 30.60 30.78 30.78 8,192
Apr 24, 2024 31.05 31.43 31.05 31.25 31.25 15,972
Apr 23, 2024 31.00 31.08 30.85 31.05 31.05 21,572
Apr 22, 2024 30.75 31.00 30.55 30.85 30.85 20,302
Apr 19, 2024 31.35 31.35 30.34 30.64 30.64 17,577
Apr 18, 2024 31.00 31.50 30.90 31.50 31.50 6,265
Apr 17, 2024 30.96 31.10 30.85 31.00 31.00 18,535
Apr 16, 2024 31.51 31.51 30.83 30.89 30.89 8,602
Apr 15, 2024 31.79 31.80 31.36 31.51 31.51 15,388
Apr 12, 2024 31.90 31.90 31.90 31.90 31.90 -
Apr 11, 2024 31.99 31.99 31.55 31.90 31.90 14,589
Apr 10, 2024 31.90 32.20 31.90 32.00 32.00 15,565
Apr 9, 2024 31.91 31.91 31.91 31.91 31.91 -
Apr 8, 2024 31.79 32.03 31.72 31.91 31.91 14,112
Apr 5, 2024 31.26 31.82 31.23 31.81 31.81 12,365
Apr 4, 2024 31.80 32.00 31.22 31.22 31.22 10,270
Apr 3, 2024 31.80 32.00 31.39 31.71 31.71 14,109
Apr 2, 2024 31.79 32.14 31.50 31.88 31.88 29,056
Mar 28, 2024 31.52 31.99 31.52 31.90 31.90 23,348
Mar 27, 2024 31.64 31.95 31.20 31.20 31.20 22,154
Mar 26, 2024 31.78 31.79 31.30 31.57 31.57 12,140
Mar 25, 2024 30.64 31.85 30.64 31.79 31.79 32,055
Mar 22, 2024 31.50 31.70 30.57 30.57 30.57 11,223
Mar 21, 2024 31.05 31.50 31.04 31.35 31.35 23,490
Mar 20, 2024 30.75 31.40 30.75 30.75 30.75 12,722
Mar 19, 2024 30.61 31.20 30.57 30.57 30.57 7,469
Mar 18, 2024 30.60 30.97 30.60 30.61 30.61 11,061
Mar 15, 2024 30.33 30.72 30.08 30.72 30.72 25,120
Mar 14, 2024 31.80 31.90 30.05 30.05 30.05 8,860
Mar 13, 2024 31.20 32.00 31.20 31.80 31.80 39,878
Mar 12, 2024 31.10 31.80 31.00 31.42 31.42 8,411
Mar 11, 2024 31.74 31.80 31.32 31.32 31.32 15,825
Mar 8, 2024 31.30 31.98 31.24 31.95 31.95 22,962
Mar 7, 2024 30.90 31.30 30.90 31.30 31.30 35,468
Mar 6, 2024 30.74 30.90 30.68 30.88 30.88 24,993
Mar 5, 2024 30.88 30.88 30.58 30.77 30.77 16,324
Mar 4, 2024 30.55 30.90 30.55 30.88 30.88 44,314
Mar 1, 2024 30.48 30.54 30.19 30.54 30.54 44,470
Feb 29, 2024 30.30 30.45 30.11 30.45 30.45 20,406
Feb 28, 2024 30.11 30.45 30.00 30.30 30.30 50,022
Feb 27, 2024 29.80 30.23 29.70 30.15 30.15 36,420
Feb 26, 2024 30.10 30.14 29.92 30.03 30.03 31,765
Feb 23, 2024 29.60 29.97 29.60 29.90 29.90 4,843
Feb 22, 2024 29.88 29.88 29.46 29.60 29.60 14,892
Feb 21, 2024 29.50 30.03 29.34 29.89 29.89 14,170
Feb 20, 2024 30.01 30.31 29.15 29.49 29.49 4,767
Feb 19, 2024 29.81 30.38 29.81 30.00 30.00 12,676
Feb 16, 2024 29.85 30.36 29.85 30.20 30.20 55,235
Feb 15, 2024 29.69 30.00 29.61 30.00 30.00 17,790
Feb 14, 2024 29.79 29.79 29.44 29.78 29.78 9,690
Feb 13, 2024 29.50 30.30 29.50 30.13 30.13 168,224
Feb 12, 2024 28.66 29.90 28.66 29.60 29.60 54,846
Feb 9, 2024 29.45 29.45 28.66 28.66 28.66 5,777
Feb 8, 2024 28.35 29.50 28.35 29.46 29.46 28,517
Feb 7, 2024 28.92 29.50 28.35 28.35 28.35 21,465
Feb 5, 2024 28.80 29.10 28.80 28.92 28.92 17,867
Feb 2, 2024 28.95 29.16 28.83 29.07 29.07 18,246
Feb 1, 2024 28.50 29.09 28.50 28.82 28.82 10,678
Jan 31, 2024 28.68 29.14 28.57 29.08 29.08 23,046
Jan 30, 2024 28.80 29.05 28.80 28.80 28.80 14,143
Jan 29, 2024 28.66 29.03 28.60 28.90 28.90 21,474
Jan 26, 2024 28.80 28.80 28.58 28.68 28.68 752
Jan 25, 2024 28.57 28.80 28.52 28.80 28.80 4,045
Jan 24, 2024 28.84 28.85 28.56 28.85 28.85 4,234
Jan 23, 2024 28.28 28.90 28.28 28.85 28.85 50,203
Jan 22, 2024 28.00 28.60 28.00 28.45 28.45 64,728
Jan 19, 2024 27.80 28.09 27.64 28.00 28.00 30,392
Jan 18, 2024 27.62 27.80 27.35 27.80 27.80 7,570
Jan 17, 2024 27.51 27.71 27.44 27.44 27.44 10,150
Jan 16, 2024 27.83 27.83 27.51 27.51 27.51 15,155
Jan 15, 2024 27.70 27.85 27.51 27.80 27.80 9,468
Jan 12, 2024 28.07 28.07 27.67 27.76 27.76 18,233
Jan 11, 2024 27.93 28.09 27.85 28.09 28.09 22,215
Jan 10, 2024 27.70 27.90 27.60 27.90 27.90 3,864
Jan 9, 2024 27.61 27.90 27.61 27.90 27.90 14,665
Jan 8, 2024 27.58 27.72 27.57 27.57 27.57 9,209
Jan 5, 2024 27.43 27.59 27.43 27.58 27.58 5,110
Jan 4, 2024 27.76 27.81 27.43 27.43 27.43 2,889
Jan 3, 2024 27.70 27.94 27.70 27.76 27.76 17,897
Dec 29, 2023 27.90 27.90 27.81 27.81 27.81 2,856
Dec 28, 2023 27.99 28.00 27.86 28.00 28.00 25,988
Dec 27, 2023 27.75 28.03 27.75 28.00 28.00 34,263
Dec 22, 2023 27.94 27.94 27.70 27.70 27.70 1,387
Dec 21, 2023 27.85 27.97 27.68 27.97 27.97 11,914
Dec 20, 2023 27.77 27.85 27.53 27.85 27.85 14,887
Dec 19, 2023 27.50 27.77 27.42 27.62 27.62 20,126
Dec 18, 2023 27.60 27.68 27.38 27.38 27.38 28,946
Dec 15, 2023 26.93 27.75 26.93 27.51 27.51 49,766
Dec 14, 2023 26.85 27.22 26.85 26.85 26.85 16,665
Dec 13, 2023 26.78 26.80 26.60 26.80 26.80 4,845
Dec 12, 2023 26.50 26.70 26.28 26.70 26.70 11,625
Dec 11, 2023 26.41 26.58 26.36 26.58 26.58 5,199
Dec 8, 2023 26.42 26.42 26.10 26.42 26.42 8,643
Dec 7, 2023 26.35 26.42 26.20 26.42 26.42 10,051
Dec 6, 2023 26.01 26.41 26.01 26.22 26.22 8,005
Dec 5, 2023 26.31 26.31 26.00 26.00 26.00 6,516
Dec 4, 2023 26.01 26.43 25.95 26.31 26.31 13,013
Dec 1, 2023 26.30 26.30 26.00 26.01 26.01 8,344
Nov 30, 2023 26.00 26.19 26.00 26.10 26.10 29,538
Nov 29, 2023 26.75 26.75 25.91 25.91 25.91 19,581
Nov 28, 2023 26.18 26.76 26.18 26.76 26.76 13,059
Nov 27, 2023 26.84 26.84 26.20 26.20 26.20 2,560
Nov 24, 2023 26.30 26.84 26.30 26.84 26.84 3,932
Nov 23, 2023 26.53 26.60 26.32 26.45 26.45 3,374
Nov 22, 2023 26.40 26.53 26.26 26.53 26.53 11,421
Nov 21, 2023 26.38 26.38 26.25 26.33 26.33 5,922
Nov 20, 2023 26.28 26.50 26.28 26.31 26.31 13,509
Nov 17, 2023 26.40 26.40 26.04 26.38 26.38 6,212
Nov 16, 2023 1.02 Dividend
Nov 16, 2023 26.78 26.78 26.15 26.40 26.40 16,295
Nov 15, 2023 26.94 27.28 26.93 27.09 26.07 7,843
Nov 14, 2023 26.95 27.31 26.95 26.95 25.94 10,557
Nov 13, 2023 27.82 27.82 26.69 26.90 25.89 23,779
Nov 10, 2023 27.80 27.83 27.60 27.83 26.78 3,027
Nov 9, 2023 27.80 28.10 27.80 27.97 26.92 6,723
Nov 8, 2023 27.71 27.86 27.60 27.73 26.69 2,099
Nov 7, 2023 28.10 28.10 27.63 27.72 26.68 5,047
Nov 6, 2023 28.00 28.22 27.55 28.14 27.08 45,698
Nov 3, 2023 27.80 28.09 27.79 27.91 26.86 19,923
Nov 2, 2023 27.20 27.83 27.20 27.79 26.74 24,244
Nov 1, 2023 26.71 27.20 26.71 27.20 26.18 19,637
Oct 31, 2023 27.00 27.00 26.81 26.81 25.80 10,510
Oct 30, 2023 27.30 27.30 26.62 26.87 25.86 12,364
Oct 27, 2023 26.80 27.30 26.80 27.30 26.27 8,529
Oct 26, 2023 27.00 27.00 26.75 26.84 25.83 9,963
Oct 25, 2023 27.50 27.50 27.15 27.15 26.13 6,521
Oct 24, 2023 27.47 27.50 27.30 27.50 26.47 4,374
Oct 20, 2023 27.35 27.80 27.31 27.80 26.75 8,248
Oct 19, 2023 27.70 27.72 26.97 27.51 26.48 5,722
Oct 18, 2023 27.89 27.95 27.60 27.83 26.78 8,463
Oct 17, 2023 27.23 27.94 27.22 27.94 26.89 9,159
Oct 16, 2023 27.39 27.50 27.22 27.22 26.20 3,884
Oct 13, 2023 27.86 27.86 27.20 27.20 26.18 3,557
Oct 12, 2023 27.30 27.88 27.17 27.88 26.83 21,162
Oct 11, 2023 27.38 27.38 27.15 27.24 26.22 13,520
Oct 10, 2023 26.98 27.38 26.98 27.38 26.35 8,556
Oct 9, 2023 26.97 27.23 26.97 26.98 25.97 4,306
Oct 6, 2023 27.09 27.20 26.76 26.76 25.75 5,279
Oct 5, 2023 27.01 27.15 26.62 27.15 26.13 17,785
Oct 4, 2023 26.80 26.89 26.75 26.85 25.84 4,256
Oct 3, 2023 27.15 27.26 26.70 26.70 25.70 13,459
Oct 2, 2023 27.90 27.90 27.24 27.24 26.22 3,256
Sep 29, 2023 27.12 27.80 27.12 27.80 26.75 19,936
Sep 28, 2023 27.23 27.49 27.23 27.28 26.25 10,244
Sep 27, 2023 27.00 27.24 26.61 27.23 26.21 5,647
Sep 26, 2023 27.00 27.11 26.80 27.00 25.98 2,888
Sep 25, 2023 27.08 27.15 26.80 26.80 25.79 4,007
Sep 22, 2023 27.20 27.20 26.60 27.08 26.06 30,420
Sep 21, 2023 27.64 27.64 27.12 27.12 26.10 13,692
Sep 20, 2023 27.73 27.73 27.43 27.68 26.64 18,900
Sep 19, 2023 27.99 27.99 27.68 27.90 26.85 6,521
Sep 18, 2023 27.99 28.09 27.65 28.09 27.03 12,135
Sep 15, 2023 27.94 28.25 27.85 28.15 27.09 145,177
Sep 14, 2023 27.59 27.94 27.43 27.94 26.89 29,927
Sep 13, 2023 27.45 27.63 27.35 27.60 26.56 6,082
Sep 12, 2023 27.36 27.61 27.21 27.45 26.42 10,000
Sep 11, 2023 27.38 27.42 27.16 27.36 26.33 26,537
Sep 8, 2023 27.00 27.39 26.88 27.39 26.36 7,964
Sep 7, 2023 27.27 27.27 26.79 26.99 25.98 18,930
Sep 6, 2023 27.23 27.42 27.06 27.23 26.21 19,401
Sep 5, 2023 27.41 27.42 27.22 27.22 26.20 26,444
Sep 4, 2023 27.23 27.50 27.23 27.50 26.47 8,221
Sep 1, 2023 27.35 27.35 27.21 27.23 26.21 3,570
Aug 31, 2023 27.15 27.54 27.10 27.54 26.50 25,261
Aug 30, 2023 26.79 27.50 26.70 27.50 26.47 8,440
Aug 29, 2023 26.50 26.94 26.50 26.79 25.78 4,563
Aug 28, 2023 26.76 26.76 26.48 26.60 25.60 4,495
Aug 25, 2023 26.83 26.83 26.31 26.80 25.79 2,192
Aug 24, 2023 26.53 26.83 26.45 26.83 25.82 32,092
Aug 23, 2023 26.25 26.56 26.20 26.56 25.56 22,894
Aug 22, 2023 26.50 26.50 26.05 26.25 25.26 6,498
Aug 21, 2023 26.58 26.58 26.25 26.33 25.34 8,152
Aug 18, 2023 26.45 26.63 26.42 26.60 25.60 9,439
Aug 17, 2023 26.80 26.80 26.46 26.55 25.55 10,824
Aug 16, 2023 27.30 27.30 26.75 26.96 25.95 16,521
Aug 15, 2023 27.20 27.40 27.16 27.30 26.27 8,669
Aug 14, 2023 27.32 27.52 27.21 27.29 26.26 5,202
Aug 11, 2023 27.26 27.52 27.26 27.48 26.45 5,104
Aug 10, 2023 27.50 27.50 27.25 27.33 26.30 5,639
Aug 9, 2023 27.20 27.49 27.02 27.49 26.46 9,110
Aug 8, 2023 27.19 27.58 27.19 27.35 26.32 8,331
Aug 7, 2023 27.03 27.30 27.03 27.19 26.17 24,354
Aug 4, 2023 27.00 27.65 27.00 27.27 26.24 12,780
Aug 3, 2023 27.54 27.54 26.95 26.95 25.94 6,382
Aug 2, 2023 27.97 27.97 27.50 27.65 26.61 6,529
Aug 1, 2023 27.80 27.89 27.70 27.89 26.84 3,968
Jul 31, 2023 27.86 27.96 27.60 27.78 26.74 10,621
Jul 28, 2023 28.02 28.02 27.73 27.96 26.91 10,480
Jul 27, 2023 27.79 28.05 27.70 28.02 26.97 43,524
Jul 26, 2023 27.50 27.80 27.25 27.80 26.75 30,976
Jul 25, 2023 27.21 27.50 27.04 27.50 26.47 9,350
Jul 24, 2023 27.55 27.59 27.29 27.29 26.26 12,181
Jul 21, 2023 27.52 27.57 27.42 27.55 26.51 26,914
Jul 20, 2023 27.38 27.73 27.02 27.52 26.49 41,556
Jul 19, 2023 26.96 27.47 26.82 27.47 26.44 45,405
Jul 18, 2023 26.20 26.95 26.20 26.95 25.94 56,957
Jul 17, 2023 26.19 26.28 26.05 26.24 25.25 27,517
Jul 13, 2023 25.96 26.19 25.87 26.19 25.21 32,053
Jul 12, 2023 25.47 25.90 25.45 25.87 24.90 21,612
Jul 11, 2023 25.29 25.48 25.23 25.46 24.50 14,661
Jul 10, 2023 25.10 25.35 25.10 25.35 24.40 6,094
Jul 7, 2023 25.36 25.36 24.99 25.04 24.10 19,694
Jul 6, 2023 25.88 25.88 25.32 25.35 24.40 6,407
Jul 5, 2023 26.00 26.00 25.75 25.90 24.93 23,373
Jul 4, 2023 25.64 26.05 25.64 25.97 24.99 62,606
Jul 3, 2023 25.78 25.84 25.63 25.63 24.67 7,100
Jun 30, 2023 26.00 26.00 25.62 25.78 24.81 10,642
Jun 29, 2023 25.30 26.00 25.25 26.00 25.02 26,460
Jun 28, 2023 25.08 25.47 25.08 25.38 24.43 10,295
Jun 27, 2023 24.65 25.15 24.62 24.62 23.69 17,846
Jun 26, 2023 24.81 24.81 24.55 24.64 23.71 23,083
Jun 23, 2023 25.40 25.50 24.73 24.73 23.80 43,281
Jun 22, 2023 26.15 26.15 25.44 25.74 24.77 37,236
Jun 21, 2023 26.23 26.23 26.05 26.20 25.21 7,410
Jun 20, 2023 26.00 26.23 25.92 26.23 25.24 46,583
Jun 19, 2023 25.73 26.09 25.45 26.06 25.08 45,976
Jun 16, 2023 25.60 25.75 25.44 25.75 24.78 17,187
Jun 15, 2023 25.33 25.60 25.00 25.53 24.57 101,329
Jun 14, 2023 25.19 25.50 25.09 25.35 24.40 18,325
Jun 13, 2023 25.10 25.28 25.07 25.28 24.33 8,632
Jun 12, 2023 25.28 25.28 24.95 25.12 24.18 5,202
Jun 9, 2023 24.83 25.28 24.83 25.28 24.33 11,646
Jun 8, 2023 24.99 25.20 24.80 24.80 23.87 7,799
Jun 7, 2023 25.10 25.20 24.91 24.97 24.03 14,064
Jun 6, 2023 25.30 25.30 24.93 24.99 24.05 9,136
Jun 2, 2023 24.77 24.87 24.54 24.62 23.69 12,959
Jun 1, 2023 25.06 25.06 24.60 24.70 23.77 20,580
May 31, 2023 25.17 25.20 24.90 25.06 24.12 22,036
May 30, 2023 25.59 25.63 25.16 25.16 24.21 14,561
May 29, 2023 25.11 25.61 25.11 25.59 24.63 12,216
May 26, 2023 25.00 25.21 25.00 25.10 24.16 40,880
May 25, 2023 25.48 25.53 25.25 25.25 24.30 2,334
May 24, 2023 25.40 25.60 25.10 25.43 24.47 31,891
May 23, 2023 25.11 25.30 25.05 25.30 24.35 18,282
May 22, 2023 25.41 25.50 25.09 25.09 24.15 34,332
May 19, 2023 25.15 25.47 25.10 25.45 24.49 12,448
May 18, 2023 25.15 25.35 25.10 25.12 24.18 24,064
May 17, 2023 25.30 25.30 24.79 25.05 24.11 13,851
May 16, 2023 25.23 25.40 25.18 25.31 24.36 43,812
May 15, 2023 0.86 Dividend
May 15, 2023 25.21 25.36 25.10 25.30 24.35 14,515
May 12, 2023 25.62 26.13 25.62 26.03 24.22 16,507
May 11, 2023 25.85 25.85 25.65 25.77 23.98 5,988
May 10, 2023 25.65 25.85 25.41 25.85 24.05 11,994
May 9, 2023 25.63 25.63 25.30 25.49 23.72 79,194
May 8, 2023 25.53 25.85 25.53 25.65 23.87 17,912
May 5, 2023 25.80 25.80 24.77 25.53 23.76 21,342
May 4, 2023 26.00 26.00 24.57 25.75 23.96 26,976
May 3, 2023 26.10 26.10 25.56 25.71 23.92 13,427
May 2, 2023 26.35 26.48 26.24 26.48 24.64 12,855
May 1, 2023 26.24 26.35 26.05 26.35 24.52 10,402
Apr 28, 2023 25.96 26.36 25.96 26.24 24.42 13,935
Apr 27, 2023 26.28 26.28 25.94 25.94 24.14 4,948
Apr 26, 2023 26.35 26.35 26.10 26.30 24.47 14,584

Related Tickers

WBC.NZ Westpac Banking Corporation
28.20
-1.57%
 
WBCPH.AX Westpac Banking Corporation
102.86
-0.14%
 
0Q16.IL Bank of America Corporation
37.90
+0.60%
 
CBAPM.AX Commonwealth Bank of Australia
104.99
+0.57%
 
CWW.SG Commonwealth Bank of Australia
68.77
-0.06%
 
CBAPG.AX Commonwealth Bank of Australia
102.99
+0.17%
 
HSBAl.XC
 
CBA.AX Commonwealth Bank of Australia
112.99
-1.75%
 
NAB.AX National Australia Bank Limited
33.51
-1.44%
 
CICHY China Construction Bank Corporation
12.58
-1.06%