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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.4282
CLOSE 19.404

Low

LOW 12.2

High

HIGH 27.46
DATEOPENHIGHLOWCLOSE
01/02/200827.1327.4627.1227.35
01/03/200827.1427.226.8727.11
01/04/200827.1827.3326.9727.19
01/07/200826.7926.8626.4826.48
01/08/200826.5426.7326.3926.54
01/09/200826.3326.3925.926.14
01/10/200826.2326.3625.925.9
01/11/200826.0926.1425.5125.52
01/14/200825.1125.8824.9125.48
01/15/200825.7926.1125.4625.88
01/16/200825.3725.7925.1125.73
01/17/200825.926.325.5525.99
01/18/200825.3926.7825.326.72
01/21/200826.4426.6925.8925.99
01/22/200825.1625.6724.1624.16
01/23/200825.4925.8624.725.02
01/24/200825.725.9925.4725.81
01/25/200826.0427.2726.0227.27
01/29/200827.2827.2826.126.24
01/30/200826.7326.9525.6525.78
01/31/200825.326.0924.9425.8
02/01/200826.1726.7625.9426.68
02/04/200827.0327.3326.0926.49
02/05/200826.7226.7726.1526.19
02/06/200825.4825.8525.0925.24
02/07/200825.1925.4524.2524.8
02/08/200825.1825.492525.4
02/11/200825.325.3524.3724.6
02/12/200824.8525.1324.2725.1
02/13/200824.9824.9923.4123.61
02/14/200823.8224.3123.4424.25
02/15/200823.7123.8423.3723.72
02/18/200822.6422.7122.2322.28
02/19/200822.4722.722.3522.42
02/20/200822.7222.7721.7321.83
02/21/200822.0722.1920.6721.83
02/22/200821.4822.2221.1822.18
02/25/200822.5322.8922.1222.42
02/26/200822.4822.7422.2222.69
02/27/200822.8223.3622.8123.36
02/28/20082323.0722.3422.52
02/29/200822.222.221.4621.83
03/03/200821.0321.2820.7620.76
03/04/200820.821.2720.421.27
03/05/200821.3921.8320.3321.14
03/06/200821.5921.620.821.02
03/07/200820.1220.419.7520.1
03/10/200819.620.0319.2319.83
03/11/200819.3820.6819.2420.68
03/12/200822.1722.4721.5821.88
03/13/200821.8321.921.0321.3
03/14/200821.8321.8920.9221.43
03/17/200820.4420.9319.8720.38
03/18/200820.5920.9320.4120.83
03/19/200822.0822.5221.8122.51
03/20/200822.4223.1922.0222.8
03/25/200823.7924.2623.5724.14
03/26/200824.1524.1623.3923.93
03/27/200823.4723.8423.4723.66
03/28/200823.1823.2422.4323
03/31/200822.6222.6622.322.37
04/01/200822.6222.6321.8922.23
04/02/200823.2623.4622.9823.35
04/03/200823.4624.0522.9223.95
04/04/200824.0624.0923.3723.37
04/07/200822.1222.2821.8421.84
04/08/200821.8222.1521.3821.5
04/09/200821.4421.5220.7920.79
04/10/200820.5320.5320.1320.41
04/11/200820.3420.8920.2520.77
04/14/200820.1420.3920.0920.29
04/15/20082020.4419.7920.24
04/16/200820.6420.6820.220.55
04/17/200821.1821.2220.5620.56
04/18/200820.4920.5219.8919.89
04/21/200820.3421.3320.2421.33
04/22/200821.0321.1520.6820.97
04/23/200820.9221.9220.9221.86
04/24/200821.4821.9721.3321.34
04/28/200821.8622.5121.7422.02
04/29/200822.2322.2321.721.89
04/30/200821.7321.9221.4821.73
05/01/200821.621.7921.4321.5
05/02/200822.0722.6822.0522.68
05/05/200822.8323.1922.7823.07
05/06/200822.9223.0222.5422.72
05/07/200822.9922.9922.1222.12
05/08/200821.2222.0820.9521.99
05/09/200822.1822.8822.0222.82
05/12/200823.3123.7123.1523.51
05/13/200823.9624.0122.8722.95
05/14/200822.8222.8522.4222.54
05/15/200822.6922.6922.1322.13
05/16/200822.3723.0222.1322.77
05/19/200822.9723.1922.4522.5
05/20/200822.3322.4721.9321.93
05/21/200821.6321.7221.3821.42
05/22/200821.0821.5620.9521.32
05/23/200821.4321.5620.8120.83
05/26/200820.6421.220.5920.98
05/27/200820.7521.4120.7521.16
05/28/200821.3321.6120.9221.25
05/29/200821.4821.4821.0921.18
05/30/200821.1121.5520.9421.51
06/02/200821.3321.5120.6520.73
06/03/200820.420.4420.0620.22
06/04/200820.320.5720.1820.31
06/05/200820.3420.7120.2820.59
06/06/200821.0321.1520.3220.58
06/10/200820.0520.1419.8219.92
06/11/200820.2520.4919.9720.24
06/12/200819.8319.9719.4219.42
06/13/200819.8319.8518.719.49
06/16/200819.5519.7919.0719.25
06/17/200819.3819.7818.8319.59
06/18/200819.3519.5919.1219.36
06/19/200818.8418.9218.5318.53
06/20/200818.6518.7818.1618.63
06/23/200818.318.6518.1118.45
06/24/200818.2518.3117.7717.81
06/25/200818.0218.4817.8918.47
06/26/200818.8719.2218.818.85
06/27/200817.9718.817.8618.8
06/30/200818.9519.0618.518.57
07/01/200818.6318.6517.5617.63
07/02/200817.7618.3817.3618.16
07/03/200817.8618.5817.7718.56
07/04/200818.819.3718.5119.37
07/07/200819.2719.2718.6819.05
07/08/20081919.118.4418.45
07/09/200818.9919.1218.518.65
07/10/200818.0818.5217.9318.22
07/11/200818.0218.3517.7717.81
07/14/200817.7618.117.3817.66
07/15/200817.4117.4616.9616.98
07/16/200816.8217.9516.7717.95
07/17/200818.6518.7318.1618.24
07/18/200818.318.3817.9618.07
07/21/200818.4518.7218.418.65
07/22/200818.3718.417.9217.93
07/23/200818.3518.9318.2118.75
07/24/200818.5819.4918.5719.3
07/25/200818.0418.3617.4617.61
07/28/200816.0916.1215.2815.68
07/29/200815.3915.8915.3415.41
07/30/200815.9716.0615.7715.97
07/31/200816.3516.4915.9516.12
08/01/200815.9716.2615.8616.04
08/04/200816.1216.4116.0316.32
08/05/200816.3216.9316.0716.88
08/06/200817.4817.8917.3817.85
08/07/200817.7118.0117.4317.85
08/08/200817.3617.517.1817.21
08/11/200817.5717.7317.3917.64
08/12/200817.7417.8117.2117.33
08/13/200817.0317.1216.7516.86
08/14/200816.8216.9316.4316.59
08/15/200816.8416.8516.5716.77
08/18/200816.5416.816.4816.64
08/19/200816.3716.4216.0216.02
08/20/200815.8716.0215.7515.9
08/21/200815.915.9115.3715.47
08/22/200815.2915.715.215.55
08/25/200815.8516.0715.7815.78
08/26/200815.4816.1115.3215.99
08/27/200816.0116.0515.6715.95
08/28/200815.9816.2415.816.07
08/29/200816.3516.5216.2716.48
09/01/200816.3216.5816.2516.52
09/02/200816.6217.0516.616.84
09/03/200817.0517.1416.6216.67
09/04/200816.7516.8916.5316.79
09/05/200816.2316.2816.0716.13
09/08/200816.7617.8216.6717.46
09/09/200817.6117.6116.9717.27
09/10/200816.717.4716.5217.47
09/11/200817.2617.2816.6716.72
09/12/200816.9217.1316.6417.11
09/15/200816.6716.9516.216.74
09/16/200816.1716.2415.6916.23
09/17/200816.5616.7215.8715.87
09/18/200815.0915.514.9515.33
09/19/200816.2217.5716.1217.57
09/22/200819.3419.9418.2619
09/23/200818.218.6817.7617.9
09/24/200818.1518.5817.8618.49
09/25/200818.2618.9118.1918.37
09/26/200818.718.9618.1118.85
09/29/200818.8519.3318.4818.64
09/30/200817.1618.6217.1618.6
10/01/200818.8519.1518.5519.15
10/02/200819.319.4718.4218.83
10/03/200818.2618.7118.0818.56
10/06/200818.3518.3917.6917.91
10/07/200817.3618.7317.3618.01
10/08/200817.2617.4616.7716.87
10/09/200816.8717.0316.4516.52
10/10/200815.916.0715.1815.18
10/13/200816.3717.1616.0417.16
10/14/200818.5518.8417.9418.11
10/15/200818.1818.3417.8118.06
10/16/200817.4617.4617.0517.19
10/17/200817.6117.7916.6416.72
10/20/200817.0417.5916.7717.59
10/21/200818.0618.717.5918.7
10/22/200818.2219.118.2218.85
10/23/200818.0618.3217.7717.87
10/24/200818.3518.3516.9817.41
10/27/200817.4117.4516.6916.87
10/28/200816.5716.8216.0216.8
10/29/200817.5117.8116.8717.1
10/30/200817.217.5216.8917.42
10/31/200817.2517.416.8417.22
11/03/200817.4118.3517.4118.35
11/04/200818.2518.8218.0618.65
11/05/200819.0619.218.8218.85
11/06/200817.3617.5616.8216.82
11/07/200816.2916.4415.8516.16
11/10/200816.1716.2615.5815.77
11/11/200815.515.7515.3815.56
11/12/200815.4415.715.2815.28
11/13/200815.1315.1313.9413.94
11/14/200814.5514.7713.6713.67
11/17/200813.7713.7712.9413.14
11/18/200812.913.6412.5512.94
11/19/200813.2413.9112.7613.71
11/20/200813.113.2612.912.9
11/21/200812.413.4812.213.25
11/24/200813.2113.4312.6312.8
11/25/200813.5514.4313.414.43
11/26/200814.1914.2613.8513.94
11/27/200814.3914.4613.713.89
11/28/200813.7614.6813.5214.68
12/01/200814.6814.6814.1414.27
12/02/200813.7514.1913.6513.84
12/03/200814.1414.2813.7414.05
12/04/200814.3914.5414.114.31
12/05/200813.814.7213.814.48
12/08/200814.6314.9814.5614.81
12/09/200814.5814.6313.9413.99
12/10/200814.0214.2813.7914.04
12/11/200814.1414.4213.9314.31
12/12/200814.0414.4614.0414.44
12/15/200814.7114.9814.5814.88
12/16/200814.7314.8514.214.25
12/17/200813.9914.3913.3713.59
12/18/200813.8914.1613.714.16
12/19/200814.0414.5213.9114.52
12/22/200814.4814.8614.4814.74
12/23/200814.6914.7514.3914.75
12/24/200814.7214.8814.4314.75
12/29/200814.8615.1814.615.18
12/30/200815.1715.1815.0115.13
12/31/200815.1815.2815.0815.17