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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.8892
CLOSE 24.8709

Low

LOW 20.78

High

HIGH 28.56
DATEOPENHIGHLOWCLOSE
01/04/202227.5127.7827.4127.78
01/05/202227.7827.9727.6327.84
01/06/202227.7827.8627.3327.46
01/07/202227.8628.2527.7728.18
01/10/202228.1928.2527.8928.15
01/11/202227.8827.9827.6327.78
01/12/202227.8327.9827.627.81
01/13/202227.9428.1827.8828.18
01/14/202228.0628.2127.8928.17
01/17/202228.228.5328.1328.49
01/18/202228.5228.5628.3628.52
01/19/202228.3328.4628.1628.33
01/20/202228.2128.5228.1328.35
01/21/202228.3328.3327.7627.89
01/24/202227.7327.7327.4427.55
01/25/202227.3827.426.326.56
01/27/202226.927.4226.3426.86
01/28/202227.127.3726.4327.25
01/31/202227.0827.1326.3126.32
02/01/202226.4826.6825.9226.32
02/02/202226.5826.7726.3426.68
02/03/202226.7526.9826.4926.86
02/04/202226.6826.8826.4726.88
02/07/202226.226.4425.4426.36
02/08/202225.8626.8125.8626.75
02/09/202227.0827.3226.8227.2
02/10/202227.3727.5527.1527.49
02/11/202227.427.6527.2627.6
02/14/202227.242827.2427.98
02/15/202227.7427.8627.5827.58
02/16/202227.8427.927.4927.88
02/17/202227.9328.1127.7428
02/18/202227.7928.0827.7527.93
02/21/202227.7827.9727.6627.95
02/22/202227.527.7427.3827.67
02/23/202227.4727.727.2627.41
02/24/202226.9127.0126.3726.47
02/25/202226.6226.7325.8525.89
02/28/202226.1926.2625.5625.8
03/01/202225.8926.3225.8525.97
03/02/202225.525.725.3625.41
03/03/202225.7925.8625.4125.41
03/04/202225.3725.4124.8925.1
03/07/202225.125.1924.4524.8
03/08/202224.7325.0524.6224.62
03/09/202224.6425.0924.5524.89
03/10/202225.1625.7825.1625.57
03/11/202225.4125.8225.3625.65
03/14/202225.9126.3725.826.37
03/15/202226.5426.8926.4626.48
03/16/202226.8527.0426.6726.95
03/17/202227.5327.6427.327.31
03/18/202227.3627.4327.1627.36
03/21/202227.4327.6527.3227.36
03/22/202227.5427.7827.4327.45
03/23/202227.5327.7827.5327.66
03/24/202227.3627.5327.2627.5
03/25/202227.4727.6327.3927.39
03/28/202227.5327.6827.5227.57
03/29/202227.6127.7127.4827.65
03/30/202227.6827.8927.5527.66
03/31/202227.6627.7227.3827.38
04/01/202227.3327.3726.9626.96
04/04/202227.0127.1326.8526.91
04/05/202226.8927.1226.8126.83
04/06/202226.7927.1826.6327.14
04/07/202227.0327.1226.8227.12
04/08/202227.1827.3127.0327.28
04/11/202227.3727.6927.3627.48
04/12/202227.2527.427.0727.2
04/13/202227.1827.3527.1327.27
04/14/202227.2427.527.1627.2
04/19/202227.4927.6127.2827.53
04/20/202227.7827.9127.5927.69
04/21/202227.8327.9627.7427.78
04/22/202227.6127.7927.4827.56
04/26/202227.1827.5127.0627.4
04/27/202227.0427.1126.6826.7
04/28/202226.9127.0426.7126.88
04/29/202226.9827.1626.9327.08
05/02/202226.827.1726.827.08
05/03/202226.9127.1426.7627.04
05/04/202227.4927.6126.8627.16
05/05/202227.0627.1726.4826.7
05/06/202226.5226.6426.3726.55
05/09/202225.6125.8225.5525.82
05/10/202225.5625.5925.1825.59
05/11/202225.6325.7125.0725.2
05/12/202225.3225.3424.8924.96
05/13/202224.9325.2424.8225.19
05/16/202225.3825.525.1825.38
05/17/202225.4525.5125.3525.41
05/18/202225.5825.7425.5125.64
05/19/202225.2725.4425.0625.08
05/20/202225.0825.3525.0225.3
05/23/202225.4825.525.0425.11
05/24/202225.1425.4325.1225.17
05/25/202225.1825.5625.1125.43
05/26/202225.6625.7425.3125.33
05/27/202225.5825.5925.3925.48
05/30/202225.6825.6825.3725.57
05/31/202225.4225.5524.8424.84
06/01/202225.0125.2124.9625.11
06/02/202224.8324.9424.7224.77
06/03/202224.8525.0124.7624.82
06/06/202224.7524.7924.5924.62
06/07/202224.6124.6424.2124.26
06/08/202224.3124.423.6123.7
06/09/202223.5223.5422.9523.17
06/10/202222.8423.722.8322.89
06/14/202221.9421.9821.3921.83
06/15/202221.6822.0721.4121.43
06/16/202221.5821.7821.2621.34
06/17/202220.8321.1820.7820.99
06/20/202221.1121.3921.1121.22
06/21/202221.5821.8721.4221.78
06/22/202222.0522.0621.6121.66
06/23/202221.7222.0721.721.9
06/24/202221.8221.8821.5821.74
06/27/202222.222.4822.1522.39
06/28/202222.322.3921.9522.24
06/29/202222.2222.522.1122.45
06/30/202222.2522.3321.8621.86
07/01/202222.0222.1821.8321.83
07/04/202222.0522.3622.0322.1
07/05/202222.1222.1921.822.02
07/06/202221.9322.3321.8622.22
07/07/202222.3122.6222.1922.62
07/08/202222.7422.8622.4622.52
07/11/202222.5922.6522.2622.41
07/12/202222.722.722.322.52
07/13/202222.6522.6722.1722.25
07/14/202222.1322.1921.7621.76
07/15/202221.6621.7721.2121.47
07/18/202221.4721.4721.4721.47
07/19/202221.4721.4721.4721.47
07/20/202221.4721.4721.4721.47
07/21/202222.3222.3421.2721.93
07/22/202221.8522.7421.822.59
07/25/202222.5922.6422.4522.62
07/26/202222.8123.0222.6422.64
07/27/202222.522.8322.3722.73
07/28/202222.7522.9222.5822.7
07/29/202222.822.9822.7322.9
08/01/202222.822.822.4222.74
08/02/202222.4422.8622.4122.81
08/03/202222.5922.7722.4622.71
08/04/202222.6322.9322.6322.78
08/05/202222.8322.9522.7322.95
08/08/202222.7122.9822.722.91
08/09/202222.852322.6122.7
08/10/202222.923.5922.8123.46
08/11/202223.723.923.5423.9
08/12/202223.9824.1123.8224.02
08/15/202224.0524.1823.8824.03
08/16/202224.2124.2823.7923.83
08/17/202223.923.9823.8223.87
08/18/202223.7823.923.5323.58
08/19/202223.3523.3822.9323.1
08/22/20222323.0522.8322.84
08/23/202222.6422.6422.3922.45
08/24/202222.4622.8322.4622.81
08/25/202222.7922.922.7122.86
08/26/202222.8723.1422.822.96
08/29/202222.4822.5922.2522.44
08/30/202222.5122.7622.4922.57
08/31/202222.5622.8722.4222.83
09/01/202222.5322.7222.3322.64
09/02/202222.5522.8422.5122.75
09/05/202222.8222.8222.5422.63
09/06/202222.622.7422.5222.59
09/07/202222.6922.7822.2122.28
09/08/202222.4622.9422.4422.9
09/09/202223.0523.4322.9423.02
09/12/202223.3223.4823.1923.33
09/13/202223.523.5923.423.48
09/14/202223.223.222.8822.95
09/15/202223.1323.7422.9823.74
09/16/202223.6123.8223.3923.55
09/19/202223.4623.6523.3623.56
09/20/202223.8623.9623.7323.84
09/21/202223.6523.6923.523.6
09/23/202223.4323.5323.2123.38
09/26/202223.123.2122.9523.04
09/27/202223.1823.222.9223.15
09/28/202222.9923.1722.923.05
09/29/202223.2823.5323.2323.37
09/30/202223.4323.4522.7122.8
10/03/20222323.0322.622.77
10/04/202223.123.9523.0423.9
10/05/202224.3324.6824.2824.5
10/06/202224.2724.5424.224.39
10/07/202224.2324.4124.1724.29
10/10/202224.0624.1223.7623.9
10/11/202224.1324.1523.8923.95
10/12/202223.9624.8423.9524.75
10/13/202224.8925.524.825.27
10/14/202225.7225.7525.3625.36
10/17/202225.1125.4125.0525.41
10/18/202225.7525.8225.5925.65
10/19/202225.7225.9425.6825.83
10/20/202225.6225.9225.5125.83
10/21/202225.725.7125.2925.55
10/24/202225.925.925.5125.59
10/25/202225.7525.8725.6325.7
10/26/202225.7825.9425.7425.84
10/27/20222626.0124.1624.99
10/28/202224.9725.2824.8825.21
10/31/202225.5525.6725.3825.56
11/01/202225.5625.9625.4325.96
11/02/202225.9126.0225.7625.98
11/03/202225.7625.7825.5525.68
11/04/202225.6625.725.4125.5
11/07/202224.924.9524.2824.33
11/08/202224.3324.5524.3124.4
11/09/202224.3424.6224.2924.55
11/10/202224.524.5824.2624.28
11/11/202224.824.8724.524.64
11/14/202224.6424.6624.0224.27
11/15/202224.1124.4624.0624.23
11/16/202224.2624.323.9224.16
11/17/202224.4624.4824.2624.31
11/18/202224.3924.6824.3624.5
11/21/202224.7124.8324.6124.76
11/22/202224.7624.8624.6724.67
11/23/202224.8624.8824.7224.73
11/24/202224.824.8324.6524.65
11/25/202224.7224.8424.724.82
11/28/202224.7724.8724.6724.72
11/29/202224.8324.9124.6124.91
11/30/202224.7824.9924.6324.74
12/01/202224.825.0824.7524.95
12/02/202224.7424.8724.5824.65
12/05/202224.7324.7924.5124.57
12/06/202224.5124.724.3524.38
12/07/202224.1124.1823.8724.03
12/08/20222424.1123.5523.59
12/09/202223.6423.7623.5523.64
12/12/202223.523.6323.4523.54
12/13/202223.8324.123.7824.1
12/14/202224.124.1923.824.01
12/15/202223.9524.1123.8423.9
12/16/202223.7223.7823.5223.62
12/19/202223.5523.823.5423.72
12/20/202223.6523.8823.6523.79
12/21/202224.0724.1723.8924.11
12/22/202224.2724.3324.0124.01
12/23/202223.924.0723.7724.07
12/28/202224.0524.0723.6423.69
12/29/202223.7723.7723.4523.6
12/30/202223.6723.8723.5823.66