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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.2134
CLOSE 29.2293

Low

LOW 25.42

High

HIGH 32.8
DATEOPENHIGHLOWCLOSE
01/02/202425.8726.0825.8625.99
01/03/202425.8625.925.6725.74
01/04/202425.7625.7725.4225.54
01/05/202425.4925.6725.4925.62
01/08/202425.6525.825.5725.66
01/09/202425.8825.9525.825.89
01/10/202425.7725.9225.725.83
01/11/202426.0726.0925.9226.06
01/12/202425.8625.9825.7925.9
01/15/202425.942625.8525.95
01/16/202425.825.925.6325.74
01/17/202425.7425.925.6225.76
01/18/202425.4325.9125.4225.79
01/19/20242626.1325.926.13
01/22/202426.2526.5826.226.5
01/23/202426.5926.7526.5226.62
01/24/202426.6726.6926.4726.59
01/25/202426.7826.7826.4726.67
01/29/202426.7526.926.6826.85
01/30/202426.8626.9926.7126.79
01/31/202426.7827.2226.727.2
02/01/202427.0927.1326.8826.92
02/02/202427.0927.2626.9227.26
02/05/202427.1227.2226.927.21
02/06/202427.127.4326.9927.43
02/07/202427.527.6327.3727.42
02/08/202427.6227.6727.4227.65
02/09/202427.5827.8127.5727.68
02/12/202427.6528.1227.6328.04
02/13/202428.1628.4528.1428.21
02/14/202427.8327.9227.5127.81
02/15/202427.728.2227.728.22
02/16/202428.428.4728.2528.42
02/19/202428.3128.5228.1228.5
02/20/202428.1128.1627.3927.88
02/21/202427.8428.3227.8228.1
02/22/202428.0828.0927.8528.02
02/23/202428.1528.328.1228.29
02/26/202428.328.4428.2128.37
02/27/202428.428.5328.3128.51
02/28/202428.4528.5528.3528.48
02/29/202428.4328.4828.2628.45
03/01/202428.4428.7528.3528.75
03/04/202428.828.9128.6428.81
03/05/202428.8128.8628.6328.73
03/06/202428.829.0228.7529.02
03/07/202428.929.328.8929.3
03/08/202429.3529.929.3329.81
03/11/202429.6529.729.129.24
03/12/202429.4129.6829.2229.3
03/13/202429.529.8229.3529.8
03/14/202429.729.728.6128.68
03/15/202428.3928.6927.9528.69
03/18/202428.6928.8728.5628.86
03/19/202428.8928.9928.6528.8
03/20/202428.7829.0928.6928.69
03/21/202428.929.128.7829.01
03/22/202429.1129.1528.8129.04
03/25/202429.1529.3629.0929.15
03/26/202429.0529.1928.9329.06
03/27/20242929.432929.26
03/28/202429.3529.429.1229.4
04/02/202429.229.4929.1129.39
04/03/202429.3929.4528.7428.94
04/04/202429.1629.3229.0529.16
04/05/20242929.1528.8829.14
04/08/202429.329.3329.0829.22
04/09/202429.3629.4429.2629.41
04/10/202429.4329.5329.2729.38
04/11/202428.8829.1228.8828.96
04/12/202428.942928.7928.95
04/15/202428.72928.729
04/16/202428.7928.928.1828.36
04/17/202428.4228.6328.3728.37
04/18/202428.328.6428.328.56
04/19/202428.3828.4627.8728.25
04/22/202428.228.5828.1128.23
04/23/202428.5528.628.3128.47
04/24/202428.6928.7528.4928.54
04/26/202428.128.1927.9627.99
04/29/202428.1828.2327.9528.07
04/30/202427.9728.1727.9628.16
05/01/202427.8728.0827.8528.08
05/02/202428.228.6328.0928.23
05/03/202428.4328.6128.2928.48
05/06/202428.828.9128.5928.77
05/07/202428.328.8827.9928.79
05/08/202428.9329.2328.8629.12
05/09/202429.0529.1128.7128.79
05/10/202428.9429.2128.8729.09
05/13/202428.0328.2627.8728.21
05/14/202428.1128.1427.9928.01
05/15/20242828.1327.627.68
05/16/202428.0228.3427.8228.26
05/17/202428.0828.2627.9928.13
05/20/202428.2228.328.0728.18
05/21/202428.1528.428.128.31
05/22/202428.4328.6728.3528.62
05/23/202428.4128.528.1828.38
05/24/202428.128.2427.9128.11
05/27/202428.3828.5428.2428.43
05/28/202428.4528.6228.3428.57
05/29/202428.328.3627.8627.87
05/30/202427.6727.9327.5627.93
05/31/202428.1628.2527.9228.25
06/03/202428.4328.6828.3728.58
06/04/202428.5828.6828.4828.59
06/05/202428.5928.8428.5928.78
06/06/202428.9629.1328.8429.06
06/07/202428.8929.1828.829.18
06/11/202428.9329.0428.6628.91
06/12/202428.8128.928.6628.78
06/13/202428.9129.0528.7428.77
06/14/202428.6428.8528.6428.75
06/17/202428.6428.8928.628.8
06/18/202428.929.2828.8329.24
06/19/202429.2429.2929.0329.13
06/20/202428.9629.1928.9129.19
06/21/202429.1829.2228.9128.94
06/24/202428.9929.0528.6128.65
06/25/202428.828.9828.7128.82
06/26/202428.7228.828.3228.45
06/27/202428.0528.2927.928.29
06/28/202428.4228.5528.228.24
07/01/202428.128.4628.0228.45
07/02/202428.3528.5528.2628.26
07/03/202428.4228.5328.1328.15
07/04/202428.2528.5728.2128.51
07/05/202428.4628.6728.3928.65
07/08/202428.7528.9328.6428.71
07/09/202428.9229.2928.929.29
07/10/202429.2529.729.1829.7
07/11/202429.929.9329.2729.34
07/12/202429.4929.7329.329.6
07/15/202429.729.9129.6329.83
07/16/202429.9529.9829.7829.78
07/17/202429.8630.129.8229.97
07/18/202430.130.2329.8830.06
07/19/202429.7929.829.3929.71
07/22/202429.3629.4929.2529.49
07/23/202429.6929.8529.5229.71
07/24/202429.5729.6429.3929.49
07/25/202429.2529.4129.2329.32
07/26/202429.5429.5729.1529.16
07/29/202429.3629.4528.8228.82
07/30/202428.1328.6228.1228.52
07/31/202428.6229.0828.629.05
08/01/202429.3529.3528.829.24
08/02/202428.8829.0528.528.71
08/05/202428.1228.1827.3227.43
08/06/202427.427.7527.327.3
08/07/202427.2427.5427.2227.36
08/08/202427.3227.8327.2527.65
08/09/202427.9728.227.8927.96
08/12/202428.2228.3328.1528.22
08/13/202428.428.8528.328.68
08/14/202428.8529.2528.6628.73
08/15/202428.8729.3728.7729.19
08/16/202429.5129.729.3729.59
08/19/202429.529.8629.4129.74
08/20/202429.93029.729.93
08/21/202429.9330.0229.7329.95
08/22/202430.0730.1929.8729.95
08/23/202429.7929.8329.2429.3
08/26/202429.4929.7829.3129.67
08/27/202429.6629.8629.4829.62
08/28/202429.629.9229.4429.92
08/29/202429.9930.1529.9230.04
08/30/202430.230.430.0930.4
09/02/202430.330.6930.2430.66
09/03/202430.6331.0230.5430.95
09/04/202430.730.7430.1930.46
09/05/202430.6631.2530.5531.25
09/06/202431.1731.8831.1731.79
09/09/202431.3331.731.1531.52
09/10/202431.7531.8731.431.4
09/11/202431.4531.4930.6830.84
09/12/202431.131.330.8231.3
09/13/202431.3931.4731.0131.15
09/16/202431.2131.3831.0431.2
09/17/202431.431.4431.0931.21
09/18/202431.2731.3131.0231.15
09/19/202431.5431.6831.3431.5
09/20/202431.6131.9431.4531.89
09/23/202431.7331.8331.5231.7
09/24/202431.831.8330.9731.11
09/25/202431.0531.0930.5830.78
09/26/202430.9230.9930.6930.75
09/27/202430.730.8230.3330.44
09/30/202430.430.6830.3630.48
10/01/202430.4830.5430.0130.15
10/02/202429.9430.2929.8730.11
10/03/202430.230.2129.9130.08
10/04/202430.0130.0329.5429.64
10/07/202429.8230.1429.7129.99
10/08/202429.8730.329.8630.11
10/09/202430.430.4230.1730.23
10/10/202430.3630.5830.330.32
10/11/202430.230.4930.1630.39
10/14/202430.5230.8630.4130.86
10/15/202430.9931.2530.9331.15
10/16/202431.131.4330.9631.4
10/17/202431.6331.8231.5431.82
10/18/202431.8131.8531.4631.59
10/21/202431.731.7931.4131.51
10/22/202431.4331.4631.131.25
10/23/202431.1731.4631.1731.36
10/24/202431.4531.931.2731.71
10/25/202431.7331.9531.6931.71
10/28/202431.7131.7131.3531.45
10/29/202431.4331.6631.4131.56
10/30/202431.6831.6831.0731.22
10/31/202431.2531.3131.0331.15
11/01/202430.931.130.7131.07
11/04/202431.2131.3630.8731.26
11/05/202431.2531.2830.9231.1
11/06/202431.231.4231.1131.27
11/07/202431.7531.8331.2431.71
11/08/202431.7632.1531.2532.13
11/11/202432.0932.5931.9632.14
11/12/202432.1632.6632.1632.57
11/13/202431.3131.531.0431.27
11/14/202431.4231.7531.3931.63
11/15/202431.832.4531.7632.45
11/18/202432.2632.6632.0532.46
11/19/202432.432.832.2932.34
11/20/202432.332.4532.1232.18
11/21/202432.532.532.1932.25
11/22/202432.3432.5232.2532.26
11/25/202432.2532.2931.8231.83
11/26/202431.8631.9631.2731.3
11/27/202431.5231.631.331.39
11/28/202431.431.5831.331.5
11/29/202431.331.3731.0831.17
12/02/202431.1531.5231.1131.37
12/03/202431.6931.8731.6331.71
12/04/202431.5531.631.1431.19
12/05/202431.2531.431.1331.18
12/06/202431.2231.3130.9331.15
12/09/202430.93130.0330.03
12/10/202429.8429.929.4429.48
12/11/202429.5429.6929.0929.09
12/12/202429.0629.228.9529.12
12/13/202428.9529.1328.8729.13
12/16/202429.1729.2729.0729.19
12/17/202429.1929.6729.1529.42
12/18/202429.4929.5429.1929.36
12/19/202428.828.9328.4728.61
12/20/202428.3828.4227.8927.94
12/23/202428.2528.6628.228.6
12/24/202428.6728.7828.5628.74
12/27/202428.6528.8928.5528.82
12/30/202428.7328.8228.5328.77
12/31/202428.728.7328.428.54