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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.5695
CLOSE 26.5636

Low

LOW 23.62

High

HIGH 29.07
DATEOPENHIGHLOWCLOSE
01/02/201924.2524.2523.6223.67
01/03/201923.8424.223.6924.15
01/04/201923.9824.1123.7624.06
01/07/201924.3224.524.2624.4
01/08/201924.4424.7724.2424.66
01/09/201924.8625.0124.624.99
01/10/201925.0925.1424.8425.13
01/11/201924.9825.1924.925.04
01/14/201924.9225.3524.9125.17
01/15/201925.425.4525.1725.34
01/16/201925.4825.6225.3625.55
01/17/201925.825.8925.625.73
01/18/201925.8425.9825.7525.86
01/21/201926.0226.125.7825.98
01/22/201925.8925.9425.525.61
01/23/201925.6225.7225.3925.51
01/24/201925.6825.7325.4125.71
01/25/201925.7126.0425.625.98
01/29/201925.825.8325.3225.38
01/30/201925.3825.4725.1325.28
01/31/201925.325.4124.8324.83
02/01/201924.824.8524.5724.73
02/04/201924.725.1824.4725.02
02/05/201926.0426.8825.8826.65
02/06/201926.6726.826.1326.2
02/07/201926.3926.6726.326.65
02/08/201926.6726.8826.4526.68
02/11/201926.6826.7226.0926.33
02/12/201926.2426.5426.1826.25
02/13/201926.5926.6826.2826.42
02/14/201926.5626.6426.2626.33
02/15/201926.2826.6926.2426.6
02/18/201926.7226.7826.4826.53
02/19/201926.627.1726.5427.13
02/20/201927.0727.3126.8427.05
02/21/201927.3327.5527.0727.55
02/22/201927.7427.8827.4327.73
02/25/201927.7827.8227.5427.8
02/26/201927.7527.8827.3427.47
02/27/201927.4927.7827.3927.62
02/28/201927.6327.7827.4727.78
03/01/201927.7728.1427.7427.81
03/04/201927.9628.0427.5827.64
03/05/201927.5327.727.3827.5
03/06/201927.5127.6327.3727.56
03/07/201927.6827.7127.3327.53
03/08/201927.2927.3626.7726.91
03/11/201926.7927.0126.6826.91
03/12/201926.9727.1326.5826.58
03/13/201926.6326.7426.4326.59
03/14/201926.7526.7526.2726.41
03/15/201926.2126.272626.14
03/18/201926.1426.3626.1126.2
03/19/201926.4426.4426.0626.09
03/20/201926.1626.2125.9526.14
03/21/201926.0726.292626.24
03/22/201926.326.4626.1626.31
03/25/201925.9926.0525.5325.71
03/26/201925.6325.7325.5425.64
03/27/201925.6125.7825.3925.73
03/28/201925.6125.8325.4625.81
03/29/201925.8426.0425.6825.82
04/01/201925.9926.1725.9326.06
04/02/201926.3526.526.1626.26
04/03/201926.4526.4626.126.23
04/04/201926.1526.1725.9426.05
04/05/201925.8425.9425.725.74
04/08/201925.8325.8825.4725.6
04/09/201925.525.5525.3225.45
04/10/201925.3925.6425.3425.48
04/11/201925.2725.4625.1625.31
04/12/201925.526.0725.4525.81
04/15/201925.926.125.926.04
04/16/201925.9726.225.9126.2
04/17/201926.226.626.1826.51
04/18/201926.7526.7726.4526.57
04/23/201926.6826.9226.6126.87
04/24/201927.0827.326.9827.13
04/26/201927.0827.2126.9627.18
04/29/201927.1227.1626.9527.11
04/30/201927.1627.1626.9526.98
05/01/201927.2327.9227.1527.73
05/02/201927.2427.3526.8827.05
05/03/201927.1327.3326.9927.19
05/06/201927.0527.4626.9527.33
05/07/201927.427.7227.2227.28
05/08/201927.1627.4227.0427.37
05/09/201927.3427.5427.327.43
05/10/201927.3527.4927.1127.28
05/13/201926.3726.4426.126.22
05/14/201926.0226.0525.6425.89
05/15/201925.9926.1525.7926.08
05/16/201926.2926.4526.0626.45
05/17/201926.6326.6425.5625.65
05/20/201926.8927.6426.8527.64
05/21/201929.0229.0727.7828.21
05/22/201928.228.2127.928.16
05/23/201927.9628.0427.5927.72
05/24/201927.5327.6527.427.62
05/27/201927.6527.7227.4527.6
05/28/201927.5827.8727.5527.78
05/29/201927.5227.8227.4427.82
05/30/201927.6727.9127.5927.79
05/31/201927.4827.7227.3927.66
06/03/201927.4327.627.2927.32
06/04/201927.3327.6327.2227.54
06/05/201927.782827.6827.79
06/06/201927.8528.1327.7127.94
06/07/201927.928.1527.928.15
06/11/201928.2728.5528.2628.42
06/12/201928.4728.522828.04
06/13/201928.1728.2728.0728.21
06/14/201928.1328.1827.8428
06/17/201927.9828.2427.828.06
06/18/201927.8928.2527.8328.06
06/19/201928.2228.4928.1928.44
06/20/201928.6428.7228.3828.65
06/21/201928.5728.6228.1928.31
06/24/201928.2928.4928.228.45
06/25/201928.3128.4628.1428.22
06/26/201928.1628.2127.9127.93
06/27/201927.9428.1627.8428.16
06/28/201928.128.3927.9227.99
07/01/201928.2728.327.8828.06
07/02/201928.1428.2127.4927.65
07/03/201927.4827.7327.2327.57
07/04/201927.7428.0627.6927.94
07/05/201928.0328.0727.8427.93
07/08/201927.9327.9927.5927.66
07/09/201927.4727.5627.3227.47
07/10/201927.5327.7627.3127.31
07/11/201927.2327.2626.9527.1
07/12/201927.0927.2827.0327.05
07/15/201926.9527.0226.6726.79
07/16/201926.7926.8526.6826.78
07/17/201926.6727.0726.6426.97
07/18/201926.962726.7226.91
07/19/201926.9927.2626.9827.16
07/22/201927.1527.2626.9627.15
07/23/201927.1827.2727.0927.21
07/24/201927.3327.6127.327.43
07/25/201927.5927.7727.4627.74
07/26/201927.727.7627.4827.56
07/29/201927.6727.7427.4127.63
07/30/201927.7527.8227.5227.78
07/31/201927.7727.8227.6327.69
08/01/201927.4827.9127.4627.79
08/02/201927.5627.5827.2427.57
08/05/201927.5527.5827.0127.09
08/06/201926.4526.6726.1626.51
08/07/201926.3926.8426.326.72
08/08/201926.4426.6926.3126.6
08/09/201926.7226.8726.6126.79
08/12/201926.7626.9526.6826.95
08/13/201926.8926.9826.6826.8
08/14/201926.8926.9626.6126.82
08/15/201926.2926.4925.9526.02
08/16/201925.9726.2325.8726.18
08/19/201926.326.5826.326.51
08/20/201926.4926.6626.3526.47
08/21/201926.2826.3426.0626.16
08/22/201926.3426.4626.1726.37
08/23/201926.2926.4626.1926.43
08/26/201925.7926.0625.726.06
08/27/201926.0826.3526.0326.17
08/28/201925.9526.0725.9126.03
08/29/201926.0526.2225.9626.11
08/30/201926.3626.6326.2726.53
09/02/201926.4426.5726.3426.5
09/03/201926.4526.6426.3726.47
09/04/201926.1726.3826.0626.37
09/05/201926.3926.7626.3726.67
09/06/201926.6926.9426.6926.86
09/09/201926.8527.1126.7126.98
09/10/201927.1327.2826.9527.01
09/11/201927.1727.3527.0827.24
09/12/201927.4527.5427.3427.37
09/13/201927.5327.6327.3827.63
09/16/201927.527.5427.2827.38
09/17/201927.2927.5327.2927.53
09/18/201927.5827.6227.3427.47
09/19/201927.6327.8527.5827.61
09/20/201927.7427.7827.5927.69
09/23/201927.7727.8427.6727.71
09/24/201927.7728.1327.7428.06
09/25/201927.8928.3427.8428.18
09/26/201928.1928.2728.0328.18
09/27/201928.2528.4528.2328.45
09/30/201928.4228.5628.2728.29
10/01/201928.2228.4428.1928.26
10/02/201928.1428.1527.7427.83
10/03/201927.3327.4326.927.08
10/04/201927.1127.1826.8926.95
10/07/201927.2327.2426.9827.08
10/08/201927.2727.3127.0227.2
10/09/201926.9526.9626.826.88
10/10/201926.8927.0126.7926.96
10/11/201927.1527.3127.0927.27
10/14/201927.4427.6627.427.45
10/15/201927.5127.6427.4727.61
10/16/201927.7428.0327.7227.94
10/17/201927.9328.0627.6727.73
10/18/201927.6327.6727.3627.54
10/21/201927.4327.5327.327.49
10/22/201927.6427.6827.5127.61
10/23/201927.6827.7127.4827.67
10/24/201927.7727.8627.627.66
10/25/201927.7127.8227.6727.81
10/28/201927.8227.8527.7227.81
10/29/201927.8427.8827.6527.71
10/30/201927.6427.7127.2927.42
10/31/201926.826.9326.3726.53
11/01/201926.2726.2925.8425.98
11/04/201925.9926.0325.7425.74
11/05/201925.8125.9525.825.83
11/06/201925.8325.9525.7925.79
11/07/201925.826.0225.7625.9
11/08/201926.0426.0825.9526.04
11/11/201925.2625.4525.2325.38
11/12/201925.4125.5425.0525.14
11/13/201925.225.292525
11/14/201924.9925.2224.8525.12
11/15/201925.1925.2625.0525.21
11/18/201925.325.3425.0225.1
11/19/201925.125.222525.22
11/20/201925.0525.0924.6724.7
11/21/201924.5924.824.4624.61
11/22/201924.5524.6824.3724.66
11/25/201924.7224.8924.5824.63
11/26/201924.7924.7924.5524.74
11/27/201924.824.8624.6624.86
11/28/201924.9824.9924.6724.67
11/29/201924.824.8424.6424.64
12/02/201924.82524.6224.79
12/03/201924.6124.6524.3824.52
12/04/201924.0624.2223.924
12/05/201924.4824.6524.4424.5
12/06/201924.524.5924.3324.4
12/09/201924.4224.5324.3124.39
12/10/201924.4124.4524.1824.23
12/11/201924.2324.424.1624.34
12/12/201924.1424.2623.9724.03
12/13/201924.1824.6724.1524.51
12/16/201924.5824.9624.5624.85
12/17/201924.824.9624.6724.88
12/18/201924.6824.9124.6324.83
12/19/2019252524.6524.69
12/20/201924.7124.7624.5624.6
12/23/201924.4824.6424.4624.53
12/24/201924.5324.5924.4224.53
12/27/201924.5124.6224.4924.58
12/30/201924.5824.6624.3924.6
12/31/201924.4724.5524.2424.44