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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.5588
CLOSE 25.5527

Low

LOW 21.69

High

HIGH 30.65
DATEOPENHIGHLOWCLOSE
01/04/201627.6527.6627.2227.31
01/05/201627.1727.1826.7526.86
01/06/201626.9326.9826.3426.5
01/07/201626.4526.4725.4425.66
01/08/201625.325.852525.34
01/11/201625.225.224.8124.95
01/12/201625.0525.3624.7524.85
01/13/201625.125.3625.0225.25
01/14/201624.82524.6424.85
01/15/201625.2525.424.524.71
01/18/201624.1124.4423.9724.22
01/19/201624.1624.4824.124.4
01/20/201624.3724.4423.2523.31
01/21/201623.7623.7622.922.93
01/22/201623.2623.322.9823.17
01/25/201623.5623.9823.4423.96
01/27/201624.0624.0923.4623.49
01/28/201623.5723.9123.5223.85
01/29/201624.0924.123.5923.99
02/01/201624.2924.5924.1824.4
02/02/201624.4524.5824.1224.21
02/03/201623.8523.9123.3423.48
02/04/201623.8124.2123.524.11
02/05/201624.0124.0123.5623.9
02/08/201623.5623.6423.3723.54
02/09/201623.3123.3422.4722.61
02/10/201622.9823.1121.6922.24
02/11/201622.4522.5922.2322.53
02/12/201622.2822.5921.9422
02/15/201622.6722.822.2422.66
02/16/201622.9723.0922.423.09
02/17/201623.2123.4822.722.96
02/18/201623.3223.6723.0423.56
02/19/201623.3623.4123.0323.21
02/22/201623.0823.2623.0323.14
02/23/201623.3123.422.922.94
02/24/201622.7222.7722.0522.14
02/25/201622.2722.521.722.37
02/26/201622.5722.6622.1222.38
02/29/201622.5622.722.1322.22
03/01/201622.2422.9322.1822.89
03/02/201623.5124.2623.4523.91
03/03/201624.1624.724.0324.6
03/04/201624.825.1324.6224.82
03/07/201625.0125.3824.8725.28
03/08/201625.3925.524.6424.78
03/09/201624.7825.3424.6225.28
03/10/201625.5225.6625.2625.29
03/11/201625.2825.3624.7925.22
03/14/201625.525.9625.4725.55
03/15/201625.5525.6425.1225.19
03/16/201625.2225.3925.125.39
03/17/201625.7925.8825.4225.66
03/18/201625.8926.1425.6925.84
03/21/201625.9925.9925.4725.67
03/22/201625.6325.6725.1725.24
03/23/201625.225.3625.0125.14
03/24/201624.2124.2723.6223.83
03/29/201623.6123.6722.9523.02
03/30/201623.223.4122.6922.93
03/31/201623.1223.422.8323.27
04/01/201622.9623.0322.5722.63
04/04/201622.8223.0222.5622.63
04/05/201622.5722.6222.1222.29
04/06/201622.2222.5922.1722.37
04/07/201622.5222.5822.3622.44
04/08/201622.1722.3221.8922.1
04/11/201622.1722.2821.9422.07
04/12/201622.0222.7421.9722.66
04/13/201622.9523.1622.7523.16
04/14/201623.4323.7723.3723.58
04/15/201623.5823.7623.3123.66
04/18/201623.4123.6523.2423.51
04/19/201623.7924.1523.6723.87
04/20/201624.0124.1123.4723.71
04/21/201624.0724.2123.9524.11
04/22/201623.9124.323.8224.16
04/26/201624.1624.2923.8224.06
04/27/201624.2824.5523.5723.69
04/28/201623.8624.0423.6623.83
04/29/201623.8624.1623.8624.08
05/02/201623.8323.9523.1423.54
05/03/201622.6224.9122.624.85
05/04/201624.525.0424.4424.7
05/05/201624.925.2524.7325.14
05/06/201625.1225.1424.5724.94
05/09/201624.0324.2723.8324.19
05/10/201624.1224.5823.9424.5
05/11/201624.724.8624.0824.24
05/12/201624.1924.2423.9324.11
05/13/201624.2624.2623.7323.92
05/16/201623.8124.1923.8124.12
05/17/201624.3224.4524.2424.32
05/18/201624.2924.6324.1924.5
05/19/201624.824.8824.5224.71
05/20/201624.524.9624.4924.89
05/23/20162525.0324.5124.75
05/24/201624.7424.8224.5824.58
05/25/201624.925.2724.8525.08
05/26/201625.1925.4425.0125.34
05/27/201625.425.7825.3525.65
05/30/201625.6525.7225.4425.49
05/31/201625.525.5125.2125.28
06/01/201624.9225.1324.7225
06/02/201625.1325.1324.5224.56
06/03/201624.925.0524.6324.89
06/06/201624.7924.9224.6524.76
06/07/201624.8824.9924.5624.66
06/08/201624.4424.624.2424.53
06/09/201624.5624.5924.1824.31
06/10/201624.0324.223.9224.1
06/14/201623.5223.6623.3823.46
06/15/201623.3523.3923.0123.04
06/16/201623.223.2922.8122.88
06/17/201623.1123.2622.9923.05
06/20/201623.3123.723.3123.67
06/21/201623.8124.123.7524.06
06/22/201624.1724.4724.0124.21
06/23/201624.2124.3724.124.25
06/24/201624.4524.5422.8223.25
06/27/201622.8323.1922.5323.09
06/28/201622.7323.2222.5623.11
06/29/201623.5623.5923.3223.41
06/30/201623.8124.0623.7123.93
07/01/201624.0724.0823.6423.76
07/04/201623.5823.6923.423.56
07/05/201623.4723.5623.1223.21
07/06/201623.0723.0722.4822.78
07/07/201623.0323.1422.7822.88
07/08/201622.8223.122.8222.94
07/11/201623.4323.7423.423.73
07/12/201624.0224.1923.9524.01
07/13/201624.2624.5324.1824.31
07/14/201624.3624.5824.3424.55
07/15/201624.5424.924.5124.65
07/18/201624.7524.8724.6824.76
07/19/201624.824.8224.5524.79
07/20/201624.7925.0924.7525.03
07/21/201625.325.325.1525.22
07/22/201625.225.224.9125.11
07/25/201625.225.3525.1925.24
07/26/201625.225.4825.0625.46
07/27/201625.5225.6225.2725.49
07/28/201625.425.6325.425.57
07/29/201625.5225.725.4125.64
08/01/201625.6425.7425.4525.58
08/02/201625.5225.7125.4425.53
08/03/201625.1825.2824.9225.03
08/04/20162525.2424.9425
08/05/201625.1125.324.9725.05
08/08/201625.2725.6125.2425.5
08/09/201625.2626.4325.2326.23
08/10/201626.2926.6826.2526.54
08/11/201626.4426.4825.9426.27
08/12/201626.4126.526.0926.35
08/15/201626.3426.5926.1626.4
08/16/201626.4426.5226.1826.37
08/17/201626.3726.626.2726.56
08/18/201626.7126.7626.4126.51
08/19/201626.5126.5426.1926.47
08/22/201626.3326.5526.3326.41
08/23/201626.4926.7826.4626.71
08/24/201626.6927.0326.6226.86
08/25/201626.8226.8226.5326.64
08/26/201626.5426.6626.426.46
08/29/201626.4726.5126.1826.27
08/30/201626.4726.5126.2726.33
08/31/201626.5326.7726.3226.69
09/01/201626.5327.0126.4626.85
09/02/201626.8526.9626.3726.63
09/05/201626.8427.126.7227.03
09/06/201627.0427.2426.8927.02
09/07/201627.127.1926.9127.16
09/08/201626.942726.5626.87
09/09/201626.6626.7826.5226.55
09/12/20162626.2225.8525.98
09/13/201626.2726.3925.6525.65
09/14/201625.625.9925.5525.8
09/15/201625.6825.9125.625.86
09/16/201626.0526.2525.9626.15
09/19/201626.0926.4725.9626.46
09/20/201626.4526.5826.3426.58
09/21/201626.6127.0726.5927.02
09/22/201627.1127.226.9627.01
09/23/201627.1227.427.0527.37
09/26/201627.2827.4427.2127.38
09/27/201627.0927.4126.9827.23
09/28/201627.4327.4627.2427.41
09/29/201627.527.6327.4427.6
09/30/201627.2727.627.2727.41
10/03/201627.4927.8627.4927.72
10/04/201627.6227.8827.5327.88
10/05/201627.6828.0127.6727.83
10/06/201627.9928.0427.8828.03
10/07/201628.0828.1627.9128.04
10/10/201628.0828.2127.9928.06
10/11/201628.0828.1627.8627.98
10/12/201627.7728.0627.7528.01
10/13/201627.822827.5127.57
10/14/201627.5127.6427.3127.31
10/17/201627.2827.6327.2327.38
10/18/201627.4827.7427.3927.61
10/19/201627.7827.8427.627.65
10/20/201627.7327.8927.5627.81
10/21/201627.928.0827.8428.03
10/24/201628.0328.1127.8728.11
10/25/201628.0828.3628.0728.29
10/26/201628.2928.3127.8728.04
10/27/201628.2128.327.8327.88
10/28/201627.627.827.327.4
10/31/201627.4527.7527.127.63
11/01/201627.5427.6927.1327.33
11/02/201627.127.1626.8126.96
11/03/201626.6227.5326.6227.13
11/04/201627.0427.2126.6526.73
11/07/201626.9126.9526.7226.82
11/08/201626.9426.9526.6626.82
11/09/201627.0727.4825.5826.26
11/10/201627.1327.3826.8127.37
11/11/201627.4328.1227.3728.08
11/14/201627.1727.7327.127.67
11/15/201627.5327.6427.2527.54
11/16/201627.7727.7927.5427.76
11/17/201627.4527.8527.4227.73
11/18/201627.7727.9727.5827.76
11/21/201627.5827.8127.4927.63
11/22/201627.9827.9827.6527.65
11/23/201627.7328.0627.6827.95
11/24/201628.0428.2327.9828.11
11/25/201628.1128.1727.8328.06
11/28/201627.9827.9827.6827.69
11/29/201627.5728.1127.5527.87
11/30/201627.7828.227.7828.19
12/01/201628.2528.4727.9928.45
12/02/201628.4628.5628.228.23
12/05/201628.1428.227.7927.94
12/06/201628.2428.4828.1628.16
12/07/201628.3728.6128.3428.57
12/08/201628.7729.3728.7429.3
12/09/201629.3729.7329.3729.68
12/12/201629.6629.8829.5129.58
12/13/201629.3329.6829.3329.54
12/14/201629.6929.9129.5629.65
12/15/201629.6529.8429.4729.75
12/16/201629.5129.7329.3729.57
12/19/201629.5629.7629.4629.69
12/20/201629.5830.0329.5729.88
12/21/201629.930.1829.8930.06
12/22/201630.1230.4830.0630.48
12/23/201630.4830.6530.3830.49
12/28/201630.4130.6530.1930.39
12/29/201630.3630.6430.1830.64
12/30/201630.3630.4930.1830.18