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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.9686
CLOSE 22.9638

Low

LOW 20.1

High

HIGH 27.41
DATEOPENHIGHLOWCLOSE
01/03/201220.6320.7920.5220.52
01/04/201220.820.9420.6620.85
01/05/201220.7620.7720.4920.58
01/06/201220.5920.6320.1920.29
01/09/201220.5120.5120.1520.38
01/10/201220.5720.720.4520.59
01/11/201220.6820.9820.6820.91
01/12/201220.9521.0720.7920.93
01/13/201221.0121.0720.9521.03
01/16/201220.7820.920.5420.69
01/17/201220.8820.9420.7520.88
01/18/201220.8420.9420.6320.63
01/19/201220.820.8120.6520.66
01/20/201220.7820.8120.6420.72
01/23/201220.7120.7220.6220.7
01/24/201220.7820.8820.720.78
01/25/201220.8621.2520.8221.25
01/27/201221.3321.5621.2321.33
01/30/201221.3721.4321.2121.3
01/31/201221.321.3921.1821.24
02/01/201221.1321.212121.1
02/02/201221.3321.3521.1221.19
02/03/201221.2421.2620.9220.94
02/06/201221.2121.2721.0821.16
02/07/201220.9821.5320.9821.19
02/08/201221.2121.5621.1921.44
02/09/201221.4321.5121.1821.45
02/10/201221.5321.5321.1921.25
02/13/201221.3521.6721.2721.6
02/14/201221.5921.6921.3921.52
02/15/201221.5721.5921.3321.53
02/16/201221.4321.4320.9521.03
02/17/201221.3821.4921.2321.38
02/20/201221.6321.821.5821.78
02/21/201221.7821.921.6121.83
02/22/201221.7422.0221.6721.96
02/23/201221.8821.9321.7421.9
02/24/20122222.0221.8922.02
02/27/20122222.0921.821.91
02/28/201221.9521.9621.6221.71
02/29/201221.7921.9121.6321.78
03/01/201221.6821.7621.5221.52
03/02/201221.821.9421.721.83
03/05/201221.7722.0621.7722.02
03/06/201222.0222.1721.921.92
03/07/201221.7821.8121.5321.58
03/08/201221.7221.7221.4521.62
03/09/201221.7321.8221.5421.76
03/12/201221.721.7421.5121.57
03/13/201221.652221.6221.94
03/14/201222.122.2222.0822.12
03/15/201222.2222.3122.0822.1
03/16/201222.1522.3322.1222.33
03/19/201222.4122.5222.2922.39
03/20/201222.3622.5222.2322.35
03/21/201222.322.522.222.24
03/22/201222.2822.5322.2822.47
03/23/201222.3822.7522.3522.56
03/26/201222.5122.822.4822.63
03/27/201222.8423.0922.8423
03/28/201222.9823.4122.9423.26
03/29/201223.3623.4923.223.27
03/30/201223.2523.4123.0823.08
04/02/201223.3123.422.8722.88
04/03/201222.8923.0322.7322.81
04/04/201222.6222.8722.6122.83
04/05/201222.7722.922.5922.86
04/10/201222.6222.8822.6222.8
04/11/201222.6222.6722.5122.59
04/12/201222.7622.822.5722.8
04/13/20122323.0222.6922.8
04/16/201222.682322.6822.94
04/17/201222.9723.0722.7822.82
04/18/201223.0823.1923.0223.08
04/19/201223.1223.3323.0823.12
04/20/201223.223.2923.1223.26
04/23/201223.3123.3823.2723.27
04/24/201223.1223.5823.1123.53
04/26/201223.723.7523.5423.54
04/27/201223.5423.6723.4523.47
04/30/201223.6623.7523.5723.72
05/01/201223.7623.8623.5823.8
05/02/201223.7223.7423.4623.61
05/03/201223.4123.5623.3723.45
05/04/201223.3223.4423.223.25
05/07/201223.0123.1422.8422.92
05/08/201223.0623.0822.7522.93
05/09/201222.9123.0122.6822.94
05/10/201222.1222.1721.8621.97
05/11/201221.9221.9421.821.87
05/14/201221.9522.1421.9422.02
05/15/201221.922221.821.94
05/16/201221.821.8321.3521.44
05/17/201221.3821.6321.1421.4
05/18/201221.0221.0920.4620.68
05/21/201220.6821.0620.6620.75
05/22/201220.882120.6520.89
05/23/201220.7920.8920.4720.49
05/24/201220.3620.6620.2720.31
05/25/201220.2420.3420.120.22
05/28/201220.2920.5120.2420.42
05/29/201220.2620.8320.2520.77
05/30/201220.7720.8120.5620.8
05/31/201220.5220.7320.520.73
06/01/201220.7321.1120.6121.07
06/04/201220.6220.8720.5420.7
06/05/201221.0221.2620.9721.15
06/06/201221.2521.3120.9521.17
06/07/201221.4321.6921.2521.64
06/08/201221.7721.7721.2321.39
06/12/201221.5121.6621.4621.6
06/13/201221.7321.7321.3121.4
06/14/201221.421.5121.121.19
06/15/201221.2321.3620.9921.11
06/18/201221.4221.6921.3621.63
06/19/201221.5221.5721.321.51
06/20/201221.6521.7721.4421.58
06/21/201221.7521.7521.3521.41
06/22/201221.1621.320.9721.11
06/25/201221.1121.2220.8321.17
06/26/201221.0121.1720.9421.13
06/27/201221.2321.4221.121.37
06/28/201221.5121.5221.2721.33
06/29/201221.3221.9721.2721.86
07/02/201222.0522.3421.9622.17
07/03/201222.2122.2921.9822.08
07/04/201222.2222.2221.9622.19
07/05/201222.1922.3922.1622.3
07/06/201222.3122.4422.2122.4
07/09/201222.2922.3322.1922.32
07/10/201222.322.322.0822.16
07/11/201222.1722.2621.9722.26
07/12/201222.3322.3421.9922
07/13/201221.9722.3221.9322.17
07/16/201222.3322.4522.2122.3
07/17/201222.422.8222.3522.69
07/18/201222.7622.9622.6922.78
07/19/201223.0223.0722.8523.05
07/20/20122323.0322.822.89
07/23/201222.7322.7722.5522.64
07/24/201222.5722.6622.422.57
07/25/201222.4322.4622.2622.46
07/26/201222.4622.6122.3722.48
07/27/201222.6923.0422.6122.9
07/30/201223.1223.2923.0823.21
07/31/201223.2123.4723.1423.35
08/01/201223.3323.423.1923.33
08/02/201223.3923.5123.2823.31
08/03/201223.1623.2723.0423.16
08/06/201223.4523.5323.3723.37
08/07/201223.4523.5423.3823.47
08/08/201223.5423.6623.523.56
08/09/201223.6823.7623.6123.63
08/10/201223.6223.7823.5323.65
08/13/201223.7623.8123.5523.61
08/14/201223.523.6223.4223.57
08/15/201223.6623.7123.2323.44
08/16/201223.8123.8123.5323.71
08/17/201223.8124.4223.7924.42
08/20/201224.5224.5824.2724.58
08/21/201224.5424.824.5124.75
08/22/201224.6424.7824.4424.76
08/23/201224.824.9224.6624.8
08/24/201224.824.824.5524.57
08/27/201224.6124.7224.4424.5
08/28/201224.5524.7924.524.74
08/29/201224.6524.7824.5224.78
08/30/201224.6924.824.5524.66
08/31/201224.624.7724.5124.62
09/03/201224.5624.7824.4624.64
09/04/201224.5224.542424.15
09/05/201224.0924.1523.8623.98
09/06/201224.1124.2123.9524.02
09/07/201224.324.3223.9323.97
09/10/201224.0124.0823.8124
09/11/201223.8624.0223.8523.91
09/12/201223.8324.1323.8224.01
09/13/201223.8823.9723.8123.95
09/14/201224.1424.1823.9924.04
09/17/201224.1624.2923.9924.2
09/18/201224.2924.2924.1824.2
09/19/201224.1224.3824.124.36
09/20/201224.4324.6324.3724.54
09/21/201224.5224.6424.4824.64
09/24/201224.624.6324.4224.5
09/25/201224.3124.5524.1724.37
09/26/201224.2124.3524.1924.31
09/27/201224.2324.5524.2124.47
09/28/201224.4324.624.3624.55
10/01/201224.4324.7424.4324.59
10/02/201224.6124.8524.624.79
10/03/201224.8424.9724.8124.85
10/04/201224.9725.1624.9125.1
10/05/201225.225.3925.0625.3
10/08/201225.2525.525.2225.32
10/09/201225.3825.625.3525.42
10/10/201225.2425.4525.1925.36
10/11/201225.3125.5825.2325.41
10/12/201225.4325.625.4325.46
10/15/201225.4825.6625.4825.57
10/16/201225.7225.7925.5525.59
10/17/201225.7425.9125.7125.75
10/18/201227.4127.4125.7425.74
10/19/201225.7525.7725.3125.46
10/22/201225.325.5725.2525.46
10/23/201225.425.6425.3325.51
10/24/201225.3925.625.3825.4
10/25/201225.325.3224.9825.18
10/26/201225.2825.392525.03
10/29/201225.0525.2824.9825.03
10/30/201225.1425.2425.0825.18
10/31/201225.2425.325.0925.25
11/01/201225.2725.4725.125.13
11/02/201225.2925.3224.8824.95
11/05/201224.8225.124.6224.96
11/06/20122525.224.9625.05
11/07/201225.1925.4425.0225.31
11/08/201224.2624.4824.1224.18
11/09/201224.0624.4524.0224.37
11/12/201224.3124.5324.2424.26
11/13/201224.2624.3323.8623.86
11/14/201223.9824.1623.7724.01
11/15/201223.8123.9123.6923.86
11/16/201223.8323.8423.4423.47
11/19/201223.5723.6623.2323.46
11/20/201223.5823.6623.3123.35
11/21/201223.4823.5123.3323.33
11/22/201223.4823.7123.4323.55
11/23/201223.5623.5923.3123.41
11/26/201223.4523.5223.3123.38
11/27/201223.3323.6523.3323.62
11/28/201223.5723.6423.5123.63
11/29/201223.6623.9223.6423.9
11/30/201224.0124.2623.9524.17
12/03/201224.2624.5624.2124.49
12/04/201224.4424.5424.3224.4
12/05/201224.4424.6524.424.57
12/06/201224.6624.724.4324.52
12/07/201224.6224.7424.624.69
12/10/201224.6724.7924.5924.64
12/11/201224.7524.7724.5924.69
12/12/201224.7724.7924.4624.5
12/13/201224.4524.6524.4524.48
12/14/201224.6224.6324.4524.45
12/17/201224.3324.4224.224.3
12/18/201224.324.4924.324.32
12/19/201224.5224.5224.2824.44
12/20/201224.5224.7524.4324.6
12/21/201224.7824.924.6924.75
12/24/201224.724.8224.724.77
12/27/201224.7124.7824.6524.71
12/28/201224.7224.8824.7224.8
12/31/201224.7524.8724.6724.85