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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.0445
CLOSE 23.0197

Low

LOW 19.79

High

HIGH 26.02
DATEOPENHIGHLOWCLOSE
01/04/201022.6122.7122.5622.71
01/05/201022.7722.9122.6922.82
01/06/201022.6722.8322.3722.48
01/07/201022.4222.6121.9321.94
01/08/201022.1222.2921.9922.07
01/11/201022.1822.2722.1122.21
01/12/201022.2422.2721.9922.08
01/13/201021.8522.1521.7322.12
01/14/201022.2422.2822.122.22
01/15/201022.3222.3721.8922.25
01/18/201022.492322.3222.99
01/19/201022.9723.2222.6823.02
01/20/201023.2923.3322.9623.09
01/21/201022.8223.1822.7523.08
01/22/201022.3322.6322.2922.47
01/25/201022.0222.2221.8522.11
01/27/201021.8421.9921.6321.79
01/28/201021.9422.0721.721.97
01/29/201021.7321.7621.5121.56
02/01/201021.5321.8121.4821.63
02/02/201021.7821.7921.5121.72
02/03/201021.8721.921.2121.6
02/04/201021.3821.5721.1421.25
02/05/201020.5920.8120.4120.73
02/08/201020.8320.920.5420.8
02/09/201020.6520.720.2320.41
02/10/201020.620.6919.9720.04
02/11/201020.1420.7120.0620.59
02/12/201020.820.8120.2220.43
02/15/201020.3420.5920.2120.34
02/16/201020.721.320.6220.93
02/17/201021.4421.9221.3821.9
02/18/201022.1422.1521.7421.88
02/19/201021.9322.0821.6321.79
02/22/201022.1722.4722.1322.36
02/23/201022.2722.622.2322.55
02/24/201022.3222.5222.1322.34
02/25/201022.5722.5721.922.07
02/26/201022.6622.9622.422.96
03/01/201023.1123.423.0823.4
03/02/201023.623.6723.4223.64
03/03/201023.6623.7523.5623.69
03/04/201023.6123.6223.423.48
03/05/201023.5123.7923.3923.64
03/08/201023.7923.8523.4423.61
03/09/201023.5623.7723.4723.63
03/10/201023.7823.8623.5423.75
03/11/201023.8324.0523.7223.87
03/12/201024.0324.0923.9524.07
03/15/201024.124.223.823.83
03/16/201023.8524.0423.6423.96
03/17/201024.1924.4724.1924.42
03/18/201024.7524.7524.524.68
03/19/201024.7324.9124.6224.91
03/22/201024.724.9124.4424.5
03/23/201024.7525.2624.7125.25
03/24/201025.3625.5225.1725.17
03/25/201024.9225.2524.925.15
03/26/201025.125.324.8725.25
03/29/201025.325.3725.125.23
03/30/201025.2525.4525.0425.25
03/31/201025.1125.3425.1125.16
04/01/201025.2225.2224.8625.09
04/06/201025.0925.2824.9825.25
04/07/201025.3825.4425.2625.31
04/08/201025.1825.2824.9824.98
04/09/201025.1725.1824.8724.95
04/12/201025.125.2125.0425.16
04/13/201025.1625.3725.0525.22
04/14/201025.3925.7325.3925.7
04/15/201025.7826.0225.7125.76
04/16/201025.7125.7625.3725.49
04/19/201025.125.2224.8224.88
04/20/201025.0525.1624.9124.93
04/21/201025.0125.3724.9625.2
04/22/201025.0825.1124.8725.05
04/23/201024.9425.0524.8725
04/27/201024.9325.2724.9224.97
04/28/201024.5524.6924.3924.65
04/29/201024.4124.4923.9824.01
04/30/201024.1324.2623.8624.01
05/03/201023.8324.6123.8224.54
05/04/201024.7524.7924.4224.46
05/05/201024.124.3123.7723.92
05/06/201023.1423.2122.1522.27
05/07/201021.4322.0921.1821.73
05/10/201022.3222.6222.1422.6
05/11/201023.0823.122.1922.34
05/12/201022.6622.9122.3522.56
05/13/201023.0223.1122.7323.11
05/14/201022.7422.8322.5522.63
05/17/201022.522.521.8621.97
05/18/201022.0222.1221.4721.56
05/19/201021.1621.4621.0521.08
05/20/201021.1321.2820.4720.47
05/21/201019.9421.0619.7920.83
05/24/201021.2521.7321.0521.73
05/25/201021.3321.3521.0321.17
05/26/201021.7821.7821.2521.7
05/27/201021.4521.9221.1821.92
05/28/201022.2722.5122.1522.34
05/31/201022.2522.4222.1322.13
06/01/201022.1322.1921.8122.12
06/02/201021.8222.1721.7721.92
06/03/201022.3222.7722.2322.57
06/04/201022.5722.5922.2822.46
06/07/201021.8621.9421.5221.85
06/08/201021.8322.1721.6822.13
06/09/201022.2122.2921.8722.08
06/10/201021.9422.5121.9422.44
06/11/201022.6722.8622.6422.86
06/15/201022.9922.9922.8322.83
06/16/201023.1623.2122.8623
06/17/201022.9423.1222.6822.77
06/18/201022.8723.0422.7622.96
06/21/201023.2123.4723.1923.4
06/22/201023.2823.4923.0423.04
06/23/201022.922.9122.6322.7
06/24/201022.9723.0222.6322.65
06/25/201022.4222.4822.1422.29
06/28/201022.5522.5722.0222.11
06/29/201021.9722.2421.6821.7
06/30/201021.2721.4921.1721.44
07/01/201021.1321.320.8420.91
07/02/201021.121.1620.5920.69
07/05/201020.7320.9220.4520.72
07/06/201020.7121.3620.521.34
07/07/201021.4221.5620.9121.06
07/08/201021.6421.9921.6121.96
07/09/201022.1722.2521.8822.21
07/12/201022.2222.252222.25
07/13/201022.2722.522222.07
07/14/201022.5422.6222.3122.62
07/15/201022.6222.6222.2222.42
07/16/201022.4522.5622.2922.36
07/19/201021.972221.8521.85
07/20/201021.9222.3221.8922.16
07/21/201022.2722.422.222.31
07/22/201022.1222.1821.9321.93
07/23/201022.2622.4422.1622.23
07/26/201022.5222.6422.4222.55
07/27/201022.7522.922.722.75
07/28/201022.8823.1222.8223.05
07/29/201022.8923.0722.7723.01
07/30/201022.8523.0122.6222.87
08/02/201022.9623.1722.9223.14
08/03/201023.3123.3623.0723.19
08/04/201023.1923.222.8522.96
08/05/201023.1523.1922.9223.03
08/06/201022.9422.9722.7122.87
08/09/201022.6822.9522.6422.92
08/10/201022.9622.9922.3622.45
08/11/201022.1922.2521.9422
08/12/201021.7621.9921.7321.93
08/13/201021.92221.7522
08/16/201021.7622.1221.6121.98
08/17/201022.0622.3421.822.22
08/18/201022.5122.5122.1622.36
08/19/201022.3722.422.0422.22
08/20/201022.1422.7822.0922.6
08/23/201022.5822.9622.5522.77
08/24/201022.7122.7922.3922.46
08/25/201022.2222.3821.9222.01
08/26/201022.1722.3721.9422.29
08/27/201022.1722.3522.0322.26
08/30/201022.5722.8722.5722.77
08/31/201022.5422.7522.422.41
09/01/201022.5223.122.5222.96
09/02/201023.323.3623.1223.24
09/03/201023.323.3322.9623.11
09/06/201023.323.5123.2523.47
09/07/201023.5323.7323.4123.57
09/08/201023.3923.4623.1823.3
09/09/201023.5123.623.3123.57
09/10/201023.5923.7823.4923.52
09/13/201023.7523.9523.7123.82
09/14/201023.9123.9923.7923.83
09/15/201023.8324.0623.8123.97
09/16/201024.1124.1423.4123.47
09/17/201023.723.7323.5323.64
09/20/201023.5223.8623.4123.77
09/21/201023.9323.9623.5523.61
09/22/201023.6923.7823.5323.62
09/23/201023.5123.7923.4423.68
09/24/201023.3723.5723.2823.41
09/27/201023.824.1423.7624.01
09/28/201023.9224.2323.9124.13
09/29/201024.2824.3423.8223.95
09/30/201023.8723.9623.3723.49
10/01/201023.623.6823.0823.32
10/04/201023.3323.7323.3323.49
10/05/201023.3323.5323.1623.38
10/06/201023.692423.6123.88
10/07/201023.8523.9523.6923.95
10/08/201023.9323.9623.8223.88
10/11/201024.0224.1623.8423.97
10/12/201023.8724.0623.5923.63
10/13/201023.8623.8923.4423.44
10/14/201023.6523.8723.623.81
10/15/201023.5723.6423.4423.62
10/18/201023.6523.6823.2423.39
10/19/201023.723.723.4523.54
10/20/201023.3323.4323.1923.38
10/21/201023.5923.6123.0823.08
10/22/201023.223.2323.0723.22
10/25/201023.3423.823.1123.71
10/26/201023.6623.7723.5623.66
10/27/201023.7224.223.7223.85
10/28/201024.5524.6524.3524.53
10/29/201024.7424.8424.5824.61
11/01/201024.7524.8524.6824.7
11/02/201024.724.8724.5724.83
11/03/201024.812524.8125
11/04/201024.524.524.0324.15
11/05/201024.4124.4523.8323.9
11/08/201024.0824.0823.7823.88
11/09/201023.8123.9423.4423.56
11/10/201023.6123.7523.3123.51
11/11/201023.7423.7623.523.53
11/12/201023.3823.4322.9623.04
11/15/201023.1223.1222.8322.9
11/16/201023.4923.4922.8423.04
11/17/201022.8322.8322.6122.64
11/18/201022.5722.7222.422.4
11/19/201022.6322.6622.2822.31
11/22/201022.5122.6622.2422.3
11/23/201022.3122.4622.1322.16
11/24/201022.0822.2121.8822.1
11/25/201022.5322.6122.2522.29
11/26/201022.3822.5522.3222.34
11/29/201022.3222.722.2522.6
11/30/201022.5422.6822.3522.48
12/01/201022.3322.5322.222.47
12/02/201022.6823.3522.6823.23
12/03/201023.4523.522.9123.13
12/06/201023.1723.1922.9323.09
12/07/201023.0223.4122.9323.3
12/08/201023.323.322.8422.97
12/09/201023.1323.542323.46
12/10/201023.5623.7823.4823.64
12/13/201023.7623.9923.6323.91
12/14/201023.8423.8923.5723.76
12/15/201023.8123.8523.5123.63
12/16/201023.4123.623.3623.57
12/17/201023.5623.6323.3923.4
12/20/201023.3523.423.0523.1
12/21/201023.2323.5723.2123.51
12/22/201023.5423.5623.3923.44
12/23/201023.4923.7923.4223.52
12/24/201023.5323.5623.2623.53
12/29/201023.4123.5723.3123.54
12/30/201023.5123.6123.4523.49
12/31/201023.4323.4823.1723.17