Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ANZ Group Holdings Limited logo
ANZ.AX
ANZ Group Holdings Limited
06:12:40
35.03 A$
0.0000 (%0.00)
Previous Close: 35.14
Day Low₺34.67
Day High₺35.13
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ANZ.AX: ANZ Group Holdings Limited Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.0052
CLOSE 17.0055

Low

LOW 14.89

High

HIGH 18.72
DATEOPENHIGHLOWCLOSE
01/01/200317.2117.2117.2117.21
01/02/200316.5516.5916.416.49
01/03/200316.6516.6616.4416.56
01/06/200316.6816.9116.6216.91
01/07/200316.9917.1116.7116.71
01/08/200316.7716.8916.7516.79
01/09/200316.7516.9416.6916.89
01/10/200317.0417.0416.7416.79
01/13/200316.7716.7716.6316.73
01/14/200316.7816.7816.6216.7
01/15/200316.7816.8416.616.69
01/16/200316.6416.6416.4616.56
01/17/200316.5816.6816.5216.52
01/20/200316.4916.5816.4416.55
01/21/200316.5616.7916.5416.74
01/22/200316.7116.7916.6816.73
01/23/200316.716.9716.6816.95
01/24/200316.9817.0816.9117.08
01/27/200317.8617.8617.8617.86
01/28/200316.8816.9416.5916.6
01/29/200316.716.7716.4416.44
01/30/200316.3616.3616.1216.16
01/31/200316.0916.3616.0116.36
02/03/200316.4116.516.2716.36
02/04/200316.3716.4516.2316.27
02/05/200316.1816.2415.9616.04
02/06/20031616.0415.515.57
02/07/200315.5115.815.515.63
02/10/200315.6315.8915.6315.83
02/11/200315.9315.9315.5715.8
02/12/200315.7715.8715.5415.58
02/13/200315.4715.4915.1815.29
02/14/200315.2915.3414.9315.14
02/17/200315.2915.4715.2315.47
02/18/200315.5215.6615.4215.51
02/19/200315.715.7215.315.37
02/20/200315.3615.4315.1315.13
02/21/200314.9715.7614.8915.72
02/24/200315.8816.0915.8716.04
02/25/200315.8815.9315.5915.59
02/26/200315.6715.7715.3315.56
02/27/200315.4715.5715.3215.37
02/28/200315.6115.6815.4915.58
03/03/200315.5415.815.4915.8
03/04/200315.6716.0415.6315.96
03/05/200315.7415.815.4515.5
03/06/200315.5815.8315.5815.71
03/07/200315.615.6215.4515.51
03/10/200315.6115.6715.4915.56
03/11/200315.3415.615.3115.49
03/12/200315.4715.5915.3315.56
03/13/200315.5615.6315.2515.34
03/14/200315.6715.8615.5615.77
03/17/200315.8615.8715.6615.8
03/18/200315.9916.5115.9916.51
03/19/200316.5616.7216.3716.43
03/20/200316.4616.616.3716.48
03/21/200316.3816.4216.2716.3
03/24/200316.3416.3916.2516.35
03/25/200316.216.4416.1516.44
03/26/200316.5817.0316.5216.89
03/27/200316.8917.116.8216.98
03/28/200316.961716.7916.89
03/31/200316.8717.0316.7517.01
04/01/200317.0817.3116.9417.27
04/02/200317.3617.4717.1417.14
04/03/200317.3617.4617.1517.29
04/04/200317.1817.3217.0617.32
04/07/200317.4617.7217.4417.6
04/08/200317.5417.7217.4317.63
04/09/200317.5317.5317.0917.13
04/10/20031717.1916.8717.17
04/11/200316.9917.2916.9217.01
04/14/200316.9416.9616.6916.76
04/15/200316.8517.216.8517.18
04/16/200317.3217.5317.3217.46
04/17/200317.317.4817.317.42
04/18/200318.2218.2218.2218.22
04/21/200318.2218.2218.2218.22
04/22/200317.5317.5917.4617.53
04/23/200317.6917.9217.6517.79
04/24/200317.5517.8417.4617.79
04/25/200318.618.618.618.6
04/28/200317.6117.817.5517.75
04/29/200317.8618.0517.8618.03
04/30/200317.8917.9617.6517.7
05/01/200317.6517.8617.5317.76
05/02/200317.5517.5917.3717.46
05/05/200317.5517.617.4617.53
05/06/200317.4817.4817.3517.4
05/07/200317.4817.6717.4817.53
05/08/200317.4317.4617.317.38
05/09/200317.317.4317.2317.34
05/12/200317.4117.6317.417.56
05/13/200317.7117.7117.417.47
05/14/200317.4617.5717.3917.52
05/15/200317.517.7817.4717.71
05/16/200317.3617.5417.2817.45
05/19/200317.417.4617.2717.3
05/20/200317.1817.217.1117.17
05/21/200317.1617.2417.0317.08
05/22/200317.1317.3417.0717.32
05/23/200317.3817.5517.3617.48
05/26/200317.4117.517.3717.43
05/27/200317.4617.517.3117.5
05/28/200317.5917.6517.5317.53
05/29/200317.5517.7317.4717.64
05/30/200317.5117.717.4617.58
06/02/200317.717.8117.6517.74
06/03/200317.817.8717.6917.81
06/04/200317.8117.917.8117.89
06/05/200317.9618.0717.917.9
06/06/200317.8217.9917.7117.9
06/09/200318.7218.7218.7218.72
06/10/200317.8817.9917.817.95
06/11/200317.9918.2317.9618.17
06/12/200318.2718.318.0618.2
06/13/200318.2618.2718.0518.12
06/16/200317.9718.0117.8518.01
06/17/200318.2118.2818.1218.16
06/18/200318.2118.2918.118.16
06/19/200318.2418.2518.1218.25
06/20/200318.0818.217.7217.95
06/23/200317.8817.917.7117.71
06/24/200317.5517.6317.4717.58
06/25/200317.717.7117.4417.57
06/26/200317.4517.5117.3417.42
06/27/200317.5317.7117.3817.71
06/30/200317.7117.7117.617.66
07/01/200317.617.7217.5517.6
07/02/200317.617.7217.5517.63
07/03/200317.7417.7617.6717.71
07/04/200317.6517.6917.5217.6
07/07/200317.6217.7117.5917.6
07/08/200317.717.7217.0817.19
07/09/20031717.0616.8516.93
07/10/200316.8417.1216.7816.83
07/11/200316.781716.7516.88
07/14/20031717.0916.9417.05
07/15/200317.1417.1517.0217.09
07/16/200317.0217.116.9117.1
07/17/200316.941716.8317
07/18/200316.9616.9716.8316.84
07/21/200316.981716.8916.9
07/22/200316.8416.916.7716.79
07/23/200316.8616.9816.8316.94
07/24/200316.8917.0916.8917.08
07/25/200317.1817.217.0617.14
07/28/200317.2717.517.2317.48
07/29/200317.517.5317.3117.34
07/30/200317.2717.2717.1817.19
07/31/200317.1717.3917.1517.32
08/01/200317.3717.4517.2817.3
08/04/200317.2417.317.1517.2
08/05/200317.2717.3417.1317.26
08/06/200317.1717.3517.1717.32
08/07/200317.3217.4517.317.39
08/08/200317.4717.5717.4617.46
08/11/200317.4817.5417.4617.48
08/12/200317.5117.5517.2517.3
08/13/200317.1717.2317.0317.1
08/14/200316.9316.9716.8416.92
08/15/200316.9217.0716.916.9
08/18/200316.9216.9216.7716.79
08/19/200316.8917.0216.7316.78
08/20/200316.7517.0716.6516.96
08/21/200316.9817.3116.9717.22
08/22/200317.217.217.0917.14
08/25/200317.117.1316.9416.98
08/26/200316.9416.9916.916.93
08/27/200316.9817.1616.9817.09
08/28/200317.0917.1516.9516.95
08/29/200316.9516.9816.616.62
09/01/200316.7216.7516.6116.67
09/02/200316.7316.8116.5316.78
09/03/200316.8416.9716.6816.75
09/04/200316.7816.9516.7816.87
09/05/200316.9817.0816.8716.97
09/08/200316.9717.216.9717.19
09/09/200317.2117.2617.0417.06
09/10/200316.9817.0616.9117.02
09/11/200316.9617.1316.9116.98
09/12/200317.0817.2417.0817.12
09/15/200317.0817.116.9717.02
09/16/200316.9817.0216.7916.83
09/17/200316.9317.0216.8717.02
09/18/200317.1317.217.0317.09
09/19/200317.2117.2317.0717.08
09/22/200317.0717.1716.9717.06
09/23/200316.9917.2216.9917.14
09/24/200317.1417.4317.1117.39
09/25/200317.2817.317.0117.08
09/26/200317.0617.1717.0217.08
09/29/200317.0417.2117.0317.1
09/30/200317.0517.1817.0317.03
10/01/200317.0317.0816.8416.89
10/02/200317.0517.216.9617.11
10/03/200317.0817.2417.0817.19
10/06/200317.217.2217.117.16
10/07/200317.1317.2317.1117.14
10/08/200317.1417.517.1317.42
10/09/200317.3817.5217.3617.4
10/10/200317.5117.5217.2917.32
10/13/200317.2917.3617.2517.29
10/14/200317.3417.3417.1717.26
10/15/200317.2717.4517.2317.45
10/16/200317.4117.5417.3417.53
10/17/200317.3717.4517.2517.26
10/20/200317.2517.417.2117.27
10/21/200317.317.3417.217.33
10/22/200317.3317.4317.3217.4
10/23/200317.3617.5317.3517.36
10/24/200317.3617.5317.3517.36
10/27/200317.3617.5317.3517.36
10/28/200317.1617.3817.0317.21
10/29/200317.4217.5817.2217.53
10/30/200317.617.7417.5417.74
10/31/200317.8417.8917.5817.66
11/03/200317.5817.5917.4417.45
11/04/200317.3917.5517.317.35
11/05/200317.0917.316.9616.99
11/06/200316.9916.9916.6716.82
11/07/200316.2716.3416.1416.16
11/10/200316.1416.2115.9215.93
11/11/200315.8816.2215.8116.15
11/12/200316.2716.5116.2316.47
11/13/200316.6216.6216.3516.37
11/14/200316.3516.3516.1316.19
11/17/200316.2216.3616.1516.22
11/18/200316.2716.5516.2316.54
11/19/200316.6416.7616.516.72
11/20/200316.9217.0116.8216.98
11/21/200317.0617.1116.816.91
11/24/200316.9917.0616.9316.98
11/25/200317.0517.1617.0217.1
11/26/200317.0417.1116.8516.85
11/27/200316.7516.8216.6416.65
11/28/200316.5616.6916.5416.69
12/01/200316.6716.6716.4916.58
12/02/200316.6416.7116.4916.61
12/03/200316.816.9716.5716.94
12/04/200317.0617.1417.0217.13
12/05/200317.1517.1616.9817.12
12/08/200317.1417.2317.0817.15
12/09/200317.217.2317.1117.17
12/10/200317.0617.1517.0117.09
12/11/200317.1317.1816.9216.96
12/12/200317.0917.2217.0817.22
12/15/200317.3317.3617.217.27
12/16/200317.1617.217.0517.1
12/17/200317.1417.2817.1317.21
12/18/200317.3317.3317.1317.23
12/19/200317.2617.2617.0817.09
12/22/200317.217.3617.1617.34
12/23/200317.3417.3617.2517.27
12/24/200317.317.3117.2617.28
12/25/200317.3117.3117.3117.31
12/26/200317.3117.3117.3117.31
12/29/200317.3217.4117.317.34
12/30/200317.4817.5817.4117.52
12/31/200317.517.5417.4617.51