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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.7455
CLOSE 19.7253

Low

LOW 13.99

High

HIGH 27.07
DATEOPENHIGHLOWCLOSE
01/02/202024.2524.4124.2324.36
01/03/202024.5124.7424.4924.53
01/06/202024.4124.4924.2224.44
01/07/202024.624.8324.5724.75
01/08/202024.7524.824.3824.66
01/09/202024.824.9324.6324.69
01/10/202024.8924.9724.824.92
01/13/202024.8424.9224.6824.81
01/14/202024.9225.0324.8825
01/15/202025.0125.0924.9825.05
01/16/202025.225.2725.0925.22
01/17/202025.3925.4725.2225.22
01/20/202025.2525.4125.1825.29
01/21/202025.325.3325.1625.31
01/22/202025.325.6125.2525.52
01/23/202025.5425.625.4725.55
01/24/202025.6525.8225.5825.7
01/28/202025.425.425.1425.26
01/29/202025.5725.6725.425.59
01/30/202025.6225.6425.4825.63
01/31/202025.7325.7825.4925.55
02/03/202025.0525.1724.9225.09
02/04/202025.2525.5825.2325.47
02/05/202025.6825.725.4325.62
02/06/202025.7325.9325.7225.9
02/07/202025.9425.9725.6525.82
02/10/202025.8725.8825.625.74
02/11/202025.8625.9925.8325.92
02/12/202026.0426.1725.8626.13
02/13/202026.2926.4426.1426.22
02/14/202026.226.4526.1626.4
02/17/202026.4226.4926.226.37
02/18/202026.4426.4626.3426.44
02/19/202026.5426.6626.3626.55
02/20/202026.6926.8526.5426.82
02/21/202026.8227.0726.7527.02
02/24/202026.7326.7826.4526.62
02/25/202026.1226.4325.9926.38
02/26/202025.8126.0625.5925.86
02/27/202025.725.9325.2725.33
02/28/202024.924.9124.3424.63
03/02/202024.2224.2523.6324.15
03/03/202024.4624.7623.8123.81
03/04/202023.4423.5222.8923.03
03/05/202023.5123.5122.9223.06
03/06/202022.6322.7221.9521.96
03/09/202020.5921.3120.1120.11
03/10/202019.3521.0119.2320.96
03/11/202020.9321.119.819.8
03/12/202019.4419.7118.1218.12
03/13/202016.6718.8515.9418.65
03/16/202017.3217.8416.3216.32
03/17/202015.9418.3415.9218.25
03/18/202017.9418.1116.316.49
03/19/20201717.7114.8814.88
03/20/202015.7716.4315.4115.89
03/23/202014.8315.2913.9913.99
03/24/202014.3914.7314.114.73
03/25/202015.8716.5515.516.44
03/26/202016.8316.8616.0116.57
03/27/202017.0617.2315.3515.35
03/30/202015.3516.6515.2816.65
03/31/202017.1317.8816.4716.83
04/01/202017.2917.4916.4416.92
04/02/202016.3216.3615.8316.02
04/03/202016.2716.315.5415.67
04/06/202015.9816.5115.8216.41
04/07/202016.7917.116.0116.19
04/08/202015.8216.0215.2615.4
04/09/202015.9716.4115.6716.41
04/14/202016.3716.6615.9516.65
04/15/202016.6716.816.3816.72
04/16/202016.2516.4916.0716.45
04/17/202016.7116.916.4316.43
04/20/202016.4316.5916.0216.02
04/21/202016.0116.1415.6715.67
04/22/202015.4816.0215.3415.89
04/23/202016.1516.2115.7115.88
04/24/202015.7616.1415.7215.89
04/27/202015.5615.7115.2315.53
04/28/202015.5316.0115.4215.58
04/29/202015.8216.5315.7416.53
04/30/202016.5316.7716.116.77
05/01/202016.3616.3815.6315.63
05/04/202015.516.0915.4116.02
05/05/202016.1416.3316.0616.32
05/06/202016.2116.2215.9316.07
05/07/202015.9215.9715.7215.72
05/08/202016.0416.115.6115.61
05/11/202015.7215.9115.6715.68
05/12/202015.6415.6915.3415.38
05/13/202015.2315.4415.0815.44
05/14/202015.1715.2215.0315.03
05/15/202015.2615.4115.115.32
05/18/202015.4615.4814.9515.01
05/19/202015.4515.7715.2615.32
05/20/202015.0815.4115.0715.39
05/21/202015.6415.6415.2315.27
05/22/202015.2815.4915.1115.11
05/25/202015.2815.4815.2215.47
05/26/202015.5616.3915.516.39
05/27/202016.718.1716.6717.8
05/28/202018.5619.118.3618.59
05/29/202018.3518.3617.7517.75
06/01/202017.5818.0817.2717.91
06/02/202017.9418.1717.6917.88
06/03/202018.3118.8218.1518.77
06/04/202019.419.6318.7819.06
06/05/202019.2519.7119.1419.61
06/09/202020.4621.0520.4120.83
06/10/202020.3420.682020.6
06/11/202019.9420.1419.2219.32
06/12/202018.418.8918.1818.77
06/15/202018.7819.0618.2618.26
06/16/202019.0819.2418.7319.08
06/17/202019.2619.2818.6919.01
06/18/202019.2119.2118.4718.93
06/19/202019.0119.0718.4518.6
06/22/202018.518.9918.3718.82
06/23/202018.8718.9518.4318.83
06/24/202018.8518.9718.6618.68
06/25/202018.3518.4318.1118.11
06/26/202018.4718.7518.3418.65
06/29/202018.1818.5218.0718.41
06/30/202018.6918.8718.4918.49
07/01/202018.6118.7318.3818.73
07/02/202018.7319.1518.5819.11
07/03/202019.1919.3718.8719.04
07/06/202018.9319.2418.8718.97
07/07/202019.1919.2418.5718.66
07/08/202018.5118.5718.2118.26
07/09/202018.418.5518.2818.34
07/10/202018.2918.3118.0618.16
07/13/202018.4918.818.4118.49
07/14/202018.3518.5118.2218.27
07/15/202018.5118.5118.218.51
07/16/202018.7318.7518.2318.34
07/17/202018.3518.4218.2118.32
07/20/202018.2518.2718.0118.11
07/21/202018.1618.5918.0618.57
07/22/202018.4818.7518.3418.46
07/23/202018.2918.518.2818.45
07/24/202018.318.3218.0818.15
07/27/202018.0918.217.8418.09
07/28/202018.0718.2117.9317.93
07/29/202018.2118.5318.0718.3
07/30/202018.4418.5518.1618.21
07/31/202018.1418.1917.7617.82
08/03/202017.7117.7117.0617.08
08/04/202017.3917.6717.2917.37
08/05/202017.1617.3916.817.32
08/06/202017.4217.5517.3217.5
08/07/202017.3617.617.2917.54
08/10/202017.6618.0717.6318.03
08/11/202018.1118.4818.0918.34
08/12/202018.4518.9918.4418.7
08/13/202018.8318.8318.2818.39
08/14/202018.418.6718.3818.53
08/17/202018.2918.4218.1118.12
08/18/20201818.0117.6917.93
08/19/202018.3218.6618.1518.53
08/20/202018.3318.5218.0818.31
08/21/202018.4718.7118.2118.23
08/24/202018.1118.1217.9418.07
08/25/202018.318.8718.2518.65
08/26/202018.5518.5918.1418.39
08/27/202018.2518.3618.0618.18
08/28/202018.1818.5118.1818.25
08/31/202018.218.3318.0918.14
09/01/202017.9618.0317.4717.63
09/02/202017.6117.9517.5317.91
09/03/202018.118.3818.0518.22
09/04/202017.8817.9817.6417.67
09/07/202017.6618.1617.5517.99
09/08/202018.0818.2117.9518.21
09/09/202017.7617.8617.5317.67
09/10/202017.9317.9517.4617.57
09/11/202017.4417.517.3217.39
09/14/202017.5517.6817.4617.54
09/15/202017.5617.5817.1717.21
09/16/202017.3617.417.0717.16
09/17/202017.0717.2417.0217.18
09/18/202017.1917.2616.9316.93
09/21/202016.9216.9816.6516.72
09/22/202016.4716.516.2716.33
09/23/202016.4716.7216.3816.72
09/24/202016.516.8216.3316.74
09/25/202017.0617.8116.9917.79
09/28/202017.8117.9317.4917.56
09/29/202017.7417.8217.3717.44
09/30/202017.2517.2917.0717.08
10/01/202017.2117.3717.1317.25
10/02/202017.1517.2416.8416.94
10/05/202017.2117.6917.1717.66
10/06/202017.8217.8617.3917.75
10/07/202017.7118.1717.5818.17
10/08/202018.3418.4918.2118.39
10/09/202018.4518.518.2318.46
10/12/202018.4518.8318.2818.83
10/13/202019.0519.5919.0519.35
10/14/202019.219.3419.0419.15
10/15/202019.1519.4619.0519.21
10/16/202019.2119.3419.1119.16
10/19/202019.319.4519.2419.36
10/20/202019.3719.4919.1419.17
10/21/202019.3119.5919.2319.44
10/22/202019.3419.419.1119.35
10/23/202019.5119.6419.3519.62
10/26/202019.6419.8119.4719.52
10/27/202019.3519.4819.2619.35
10/28/202019.0619.1618.819.01
10/29/202018.5318.6818.3718.55
10/30/202018.5318.9218.4618.66
11/02/202018.9319.2318.6419.11
11/03/202019.3319.5319.1819.32
11/04/202019.3619.4618.9619.15
11/05/202019.2919.3518.7919.32
11/06/202019.4719.5219.219.44
11/09/202019.0419.3218.9719.07
11/10/202019.8420.3819.820.03
11/11/202020.2620.7220.220.67
11/12/202020.6720.7420.3520.44
11/13/202020.320.4720.220.42
11/16/202020.6421.0120.6220.96
11/17/202021.3321.7221.1921.55
11/18/202021.6321.9421.521.84
11/19/202021.9422.2721.7622.27
11/20/202022.2422.3422.0522.16
11/23/202022.1622.221.9322.1
11/24/202022.3123.0122.2722.79
11/25/202023.2823.6323.0923.47
11/26/202023.3323.423.0523.07
11/27/202022.9123.0822.6722.91
11/30/202022.8523.1222.4222.46
12/01/202022.3422.8422.222.7
12/02/202022.9422.9922.6822.85
12/03/202022.8222.9322.722.83
12/04/202022.8323.2322.8223.12
12/07/202023.2823.3222.9123.16
12/08/202022.9823.2922.8623.21
12/09/202023.2123.323.0523.12
12/10/202023.1223.2422.9522.99
12/11/202022.9322.9622.6722.76
12/14/202022.9223.222.8323
12/15/202023.1523.2522.6922.79
12/16/202022.8723.3322.8723.1
12/17/202023.3123.4823.1723.39
12/18/202023.3923.3923.0623.06
12/21/202022.9423.1922.7523.13
12/22/202022.9823.122.5722.73
12/23/202022.9223.0422.8222.92
12/24/202023.1223.2622.8522.85
12/29/202023.0823.1922.9122.98
12/30/202022.8222.9122.7122.89
12/31/202022.7822.8722.5222.52