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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.4768
CLOSE 24.4837

Low

LOW 22.39

High

HIGH 26.08
DATEOPENHIGHLOWCLOSE
01/03/202323.623.7222.8223.01
01/04/202323.2123.832323.63
01/05/202323.6323.9623.5323.62
01/06/202323.623.7823.5423.67
01/09/202323.7524.0323.7123.72
01/10/202323.6923.923.6323.72
01/11/202323.7524.0123.6724.01
01/12/202324.0224.423.9424.25
01/13/202324.2524.6524.2524.49
01/16/202324.724.9124.624.89
01/17/202324.825.1324.7224.91
01/18/202324.8924.9724.7324.79
01/19/202324.8624.9924.7424.88
01/20/202324.8824.9624.7124.75
01/23/202324.882524.7624.92
01/24/202324.8624.924.5424.62
01/25/202324.6624.8224.524.6
01/27/202324.6524.9924.6424.98
01/30/20232525.172525.03
01/31/202324.9525.1524.8525.09
02/01/202325.1525.4825.0625.28
02/02/202325.4825.4825.1325.16
02/03/202325.3725.7525.2525.75
02/06/202325.6925.7625.4225.58
02/07/202325.6125.9425.525.66
02/08/202325.7525.9825.7225.79
02/09/202325.7626.0825.725.92
02/10/202325.9325.9625.6825.71
02/13/202325.8225.8325.6125.7
02/14/202325.9525.9925.6725.75
02/15/202325.4625.5524.724.78
02/16/202325.0425.124.6124.92
02/17/202324.8524.924.6724.67
02/20/202324.7524.8224.5624.74
02/21/202324.5924.6824.4224.62
02/22/202324.5924.9324.5124.93
02/23/202324.7524.9424.7124.76
02/24/202324.7924.9824.7224.79
02/27/202324.7124.8824.6424.83
02/28/202324.9124.9824.6524.65
03/01/202324.5724.6524.2724.37
03/02/202324.3724.3823.6223.71
03/03/202323.8724.0223.6723.85
03/06/202324.124.3823.9924.2
03/07/202324.2124.5324.2124.5
03/08/202324.324.4924.1624.33
03/09/202324.5124.5724.3524.49
03/10/202324.0424.0523.623.85
03/13/202323.7424.0323.3823.39
03/14/202323.0823.1822.7323.04
03/15/202323.3523.5423.1123.29
03/16/202322.6923.0322.6822.72
03/17/202322.9423.0622.7222.81
03/20/202322.5922.8822.3922.49
03/21/202322.7622.9222.6622.75
03/22/202323.223.2122.8522.85
03/23/202322.5922.8222.5922.76
03/24/202322.5422.6922.5122.52
03/27/202322.7922.7922.4122.44
03/28/202322.7422.8122.5122.64
03/29/202322.4922.6922.3922.66
03/30/202322.9622.9822.7822.87
03/31/20232323.0722.8522.93
04/03/202323.0523.4723.0523.22
04/04/202323.2923.5223.0923.27
04/05/202323.1423.4423.1323.3
04/06/202323.3323.4323.0623.19
04/11/202323.423.6523.2923.56
04/12/202323.6123.7423.4723.61
04/13/202323.5423.8223.523.77
04/14/202323.842423.6223.98
04/17/202324.2424.4924.1524.21
04/18/202324.1624.2224.0424.2
04/19/202324.1524.2324.0724.14
04/20/202324.224.5924.1124.46
04/21/202324.2524.3524.0324.33
04/24/202324.524.524.1924.22
04/26/202324.1124.3224.1124.21
04/27/202324.3224.3424.0424.12
04/28/202324.2624.4924.2424.35
05/01/202324.524.6324.2524.52
05/02/202324.4624.5924.2924.42
05/03/202324.1824.2623.8524.03
05/04/202323.3823.7522.8823.46
05/05/202323.2323.9622.8823.8
05/08/202323.9424.0523.6623.83
05/09/202323.832423.5324
05/10/202323.8724.1223.7724.11
05/11/202323.9624.3223.9624.31
05/12/202324.3724.5724.2724.5
05/15/202323.7223.7423.423.53
05/16/202323.523.7223.4723.54
05/17/202323.4723.6523.1823.58
05/18/202323.8623.8723.623.64
05/19/202323.7624.0323.6723.97
05/22/202324.0524.1223.7323.79
05/23/202323.7324.0323.6623.97
05/24/202323.8623.9723.723.96
05/25/202323.7523.8523.3223.35
05/26/202323.3523.5723.3423.47
05/29/202323.8223.8623.6723.74
05/30/202323.723.7723.3123.41
05/31/202323.3123.3922.9222.92
06/01/202322.7823.0622.7222.73
06/02/202322.8422.8722.5822.77
06/05/202322.9523.2822.923.12
06/06/202322.8523.0322.7422.74
06/07/202322.9422.9722.6422.73
06/08/202322.7822.8422.6122.68
06/09/202322.7222.9122.7122.85
06/13/202322.8522.9422.722.93
06/14/202322.9423.222.9222.92
06/15/202322.8523.2822.8323.13
06/16/202323.1923.2923.0123.28
06/19/202323.323.723.2723.62
06/20/202323.6323.8823.4623.8
06/21/202323.8523.8523.6523.68
06/22/202323.6623.6923.2723.3
06/23/202323.123.322.7122.82
06/26/202322.8622.8722.6422.77
06/27/202322.9723.1922.8423.12
06/28/202323.3323.5323.223.43
06/29/202323.6523.9423.523.71
06/30/202323.7923.8323.5323.71
07/03/202323.823.9123.6523.91
07/04/202323.9224.223.7924.19
07/05/202324.1124.1823.8423.99
07/06/202323.923.923.4623.53
07/07/202323.2523.4223.1423.28
07/10/202323.4323.523.2223.26
07/11/202323.523.823.4323.8
07/12/20232424.0323.8324.02
07/13/202324.2424.424.1124.36
07/14/202324.4924.524.2924.44
07/17/202324.4324.5424.3824.54
07/18/202324.5825.0424.5724.95
07/19/202325.2525.4625.1625.46
07/20/202325.525.6525.1525.35
07/21/202325.3525.3925.125.16
07/24/202325.1725.2425.0125.12
07/25/202325.225.2524.925.06
07/26/202325.1425.5525.1325.46
07/27/202325.4425.8825.425.78
07/28/202325.5125.8425.4125.76
07/31/202325.8525.8825.625.75
08/01/202325.6525.9325.5525.88
08/02/202325.7925.7925.2425.35
08/03/202325.3225.3825.0325.26
08/04/202325.5125.6725.2525.45
08/07/202325.3125.3625.1825.3
08/08/202325.4525.6325.2425.24
08/09/202325.1525.525.1525.43
08/10/202325.525.5525.2525.4
08/11/202325.3525.4825.2225.35
08/14/202325.2925.3125.0425.13
08/15/202325.1325.2725.0225.08
08/16/202324.824.924.5924.82
08/17/202324.6824.7624.4824.59
08/18/202324.5224.6624.424.49
08/21/202324.4524.4924.224.24
08/22/202324.1124.324.0724.3
08/23/202324.224.5724.224.45
08/24/202324.4724.6724.4324.56
08/25/202324.4224.5524.2824.34
08/28/202324.3724.6424.3224.58
08/29/202324.6524.8124.5824.8
08/30/202324.925.2724.8825.04
08/31/20232525.3324.9925.33
09/01/202325.1825.225.0325.17
09/04/202325.2625.3125.0825.19
09/05/202325.1725.2325.0625.2
09/06/202325.2825.3824.9625.06
09/07/202324.982524.6524.87
09/08/202324.9325.0424.7624.93
09/11/202325.1225.32525.28
09/12/202325.3725.3825.0425.27
09/13/202325.3725.4325.2325.33
09/14/202325.2825.725.2525.6
09/15/202325.825.925.6225.7
09/18/202325.6225.825.4125.75
09/19/202325.725.7125.3525.51
09/20/202325.3425.5725.3425.54
09/21/202325.3325.4324.9625.05
09/22/202324.6725.0424.525.03
09/25/202325.0225.0524.7224.98
09/26/202325.0825.2124.8925.09
09/27/202325.0325.3625.0125.2
09/28/202325.425.6325.2625.48
09/29/202325.6325.7825.4625.66
10/02/202325.5525.5925.3425.49
10/03/202325.1425.4824.9125.41
10/04/202325.1225.2924.8524.92
10/05/202324.8925.2124.8325.09
10/06/202325.2225.4925.1525.32
10/09/202325.3325.5825.2625.43
10/10/202325.5125.7625.4525.57
10/11/202325.3825.7325.3725.65
10/12/202325.8126.0825.7125.86
10/13/202325.6425.825.5825.71
10/16/202325.5925.6425.525.55
10/17/202325.9325.9725.6925.76
10/18/202325.825.9225.6825.82
10/19/202325.5225.7325.3925.63
10/20/202325.4325.4525.1525.27
10/23/202325.1225.2525.0725.22
10/24/202325.3225.4525.1525.18
10/25/202325.3325.3724.7824.85
10/26/202324.6824.8424.5724.79
10/27/202324.924.9924.8324.85
10/30/202324.6324.6924.3424.55
10/31/202324.7924.8624.624.71
11/01/202324.8324.8924.624.87
11/02/202325.2725.5425.2325.37
11/03/202325.7325.7525.5625.6
11/06/202325.652625.6425.74
11/07/202325.8725.8925.3225.47
11/08/202325.6525.7625.4725.56
11/09/202325.8225.9925.6825.81
11/10/202325.7125.7325.4725.47
11/13/202324.7524.8724.4624.7
11/14/202324.824.9224.6424.76
11/15/20232525.1124.8925.01
11/16/202324.2424.3824.1124.19
11/17/202324.2624.2923.924.07
11/20/202324.1224.324.124.25
11/21/202324.3124.424.1724.29
11/22/202324.224.4724.1224.34
11/23/202324.2124.3924.2124.31
11/24/202324.2424.4524.2424.4
11/27/202324.324.4924.1124.13
11/28/202324.2624.4524.2124.36
11/29/202324.3524.4524.1524.18
11/30/202324.2424.4524.1924.37
12/01/202324.2724.4624.2224.43
12/04/202324.5424.6624.3924.45
12/05/202324.524.5224.2324.39
12/06/202324.5224.7524.4424.7
12/07/202324.5424.6524.5224.6
12/08/202324.524.6124.3524.61
12/11/202324.5524.7724.5524.61
12/12/202324.624.8524.5724.8
12/13/202324.8824.9924.8124.99
12/14/202325.1225.325.125.24
12/15/202325.4325.7325.3825.54
12/18/202325.3825.5525.3625.53
12/19/202325.4725.7725.4325.63
12/20/202325.7425.8425.6625.81
12/21/202325.7525.925.6125.83
12/22/202325.7925.8325.7125.8
12/27/202325.926.0525.8225.82
12/28/202325.8725.9825.825.98
12/29/202325.8925.9225.825.92