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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.613
CLOSE 31.6328

Low

LOW 26.22

High

HIGH 38.93
DATEOPENHIGHLOWCLOSE
01/02/202528.4328.6428.3928.59
01/03/202528.628.8728.5628.86
01/06/202528.9529.128.7728.84
01/07/202528.7129.0428.7129.02
01/08/202528.929.728.8329.52
01/09/202529.3829.5629.229.37
01/10/202529.6529.6829.0529.29
01/13/202529.0429.0928.6628.9
01/14/202528.9229.1528.8129.02
01/15/202529.229.4229.1429.19
01/16/202529.6130.0629.5529.98
01/17/202529.993029.4329.45
01/20/202529.529.729.3829.57
01/21/202529.8230.1529.6430.15
01/22/202530.1530.4630.130.22
01/23/202530.2530.3230.0330.2
01/24/202530.1730.3530.1130.18
01/28/202530.3530.5730.2330.52
01/29/202530.630.9230.4930.62
01/30/202530.8230.8430.5730.67
01/31/202530.7530.8730.3730.62
02/03/202530.230.3729.9730.2
02/04/202530.4330.4530.1330.13
02/05/202530.2330.3530.0430.17
02/06/202530.4931.0330.4130.95
02/07/202530.8531.2130.7431.01
02/10/202530.7131.0430.6330.91
02/11/20253131.0330.7931.01
02/12/202530.9631.330.7231.23
02/13/202531.4231.7731.1631.24
02/14/202531.631.631.2231.29
02/17/202531.331.3930.3831.16
02/18/202531.131.1630.630.61
02/19/202530.130.529.6630.13
02/20/202529.8730.0128.9529.21
02/21/202529.529.528.7928.79
02/24/202528.6529.6128.629.55
02/25/202529.1629.4429.1529.34
02/26/202529.4929.829.4229.75
02/27/202529.829.8929.5929.89
02/28/202529.7230.0229.6329.79
03/03/20253030.1229.5529.76
03/04/202529.629.7429.3929.62
03/05/202529.3829.529.129.36
03/06/202529.3429.5429.2229.38
03/07/202528.9929.128.5628.67
03/10/202528.7228.8928.6528.72
03/11/202528.529.228.4329.02
03/12/202528.7528.8328.2128.41
03/13/202528.4528.6228.2428.34
03/14/202528.4128.4128.0828.29
03/17/202528.528.6928.4128.69
03/18/202528.8229.0628.7428.88
03/19/202528.8528.9228.5828.72
03/20/202528.8929.3328.8929.16
03/21/202529.1929.4529.129.3
03/24/202529.3929.5929.2829.53
03/25/202529.7529.928.2628.59
03/26/202529.0229.5228.8729.44
03/27/202529.1929.4829.0729.48
03/28/202529.4829.6429.2529.64
03/30/202529.1929.2728.8629.09
03/31/202529.1929.2728.8629.09
04/01/202529.329.4829.1129.48
04/02/202529.629.829.529.66
04/03/202528.8129.4228.5829.25
04/04/202528.7228.8828.1828.18
04/07/202526.8327.0826.2226.83
04/08/202527.0227.3126.6827.07
04/09/202526.5827.326.4826.51
04/10/202528.3528.3827.3127.43
04/11/202526.7827.0426.4726.96
04/14/202527.227.4427.0127.42
04/15/202527.2827.6527.2527.62
04/16/202527.6928.0827.627.92
04/17/202527.828.0627.828.04
04/18/202527.828.0627.828.04
04/22/202527.7728.0327.727.86
04/23/202528.528.5528.2428.4
04/24/202528.5528.9128.4828.84
04/25/202528.5528.9128.4828.84
04/28/202529.2929.5129.1329.31
04/29/202529.3529.5729.2429.55
04/30/202529.6329.8629.5929.86
05/01/202529.9929.9929.5729.74
05/02/202529.9130.4629.8730.36
05/05/202530.4930.4930.0330.06
05/06/202530.0530.1729.6329.84
05/07/202529.9330.1629.8929.98
05/08/202529.4429.8828.9729.4
05/09/202529.529.6128.9828.98
05/12/202529.2929.3329.0429.21
05/13/202528.728.8428.4828.51
05/14/202528.728.7328.4428.53
05/15/202528.8329.0228.4129
05/16/202529.1829.3828.8528.9
05/19/202528.8928.8928.3628.4
05/20/202528.6729.1528.5328.76
05/21/202529.1429.2428.8528.85
05/22/202528.6529.0828.628.85
05/23/202528.8529.2828.7829.07
05/26/202529.0229.0328.6528.66
05/27/202528.6529.0628.5929.06
05/28/202529.229.228.7728.88
05/29/202528.9929.0228.7428.92
05/30/202528.8729.0828.829.04
06/02/202528.9629.0528.7528.98
06/03/202529.0829.4128.9229.36
06/04/202529.3929.7429.3629.64
06/05/202529.729.7129.4529.63
06/06/202529.5529.6129.4129.5
06/10/202529.5930.0529.5129.83
06/11/202530.0130.0529.7129.94
06/12/202530.0130.0229.7529.79
06/13/202529.8929.9129.529.63
06/16/202529.4829.6329.3129.6
06/17/202529.5529.629.2329.46
06/18/202529.329.352929.04
06/19/202529.2929.2928.8529.13
06/20/202529.0929.1228.3928.39
06/23/202528.1728.2327.8528.21
06/24/202528.4328.6328.3628.6
06/25/202528.6829.2428.629.1
06/26/202528.8929.7928.8629.74
06/27/202529.8629.9229.229.2
06/30/202529.3329.4629.0929.16
07/01/202529.1729.9229.1729.89
07/02/202529.9930.2629.7129.92
07/03/202529.8230.0929.7530.08
07/04/202530.0830.423030.32
07/07/202530.2530.4229.930.13
07/08/202530.3130.4730.0730.21
07/09/20253030.353030.06
07/10/202530.2430.4530.2430.29
07/11/202530.3330.4630.1530.33
07/14/202530.2130.2530.0230.08
07/15/202530.2630.3230.0530.29
07/16/202530.1230.2530.0430.12
07/17/202530.2330.5630.1730.45
07/18/202530.4930.9530.4330.82
07/21/202530.7330.7629.8930.05
07/22/202530.0530.1629.6429.82
07/23/20253030.5829.8130.57
07/24/202530.6930.730.330.44
07/25/202530.4530.5430.0730.22
07/28/202530.2230.4130.1130.31
07/29/202530.0530.3229.8530.32
07/30/202530.1730.7330.0330.7
07/31/202530.6730.8430.5530.72
08/01/202530.5330.9530.3630.87
08/04/202530.5830.9230.3930.39
08/05/202530.730.8730.5630.83
08/06/202530.8531.0530.7430.87
08/07/202530.7231.1330.730.96
08/08/202530.931.1530.7530.88
08/11/202530.9531.3830.8631.24
08/12/202531.2432.0931.2231.93
08/13/202532.2932.3331.6131.87
08/14/202532.232.7532.0232.5
08/15/202532.5133.0832.533.08
08/18/202532.7732.8532.4832.57
08/19/202532.5432.7832.3932.77
08/20/202532.9833.9732.8733.41
08/21/202533.8933.9633.4233.92
08/22/202533.833.933.5533.87
08/25/202533.9634.0933.2633.4
08/26/202533.4333.5933.133.15
08/27/202533.4433.4433.2233.38
08/28/202533.4833.9233.4133.69
08/29/202533.7533.8533.5533.67
09/01/202533.7433.8533.5433.57
09/02/202533.5733.8233.4433.48
09/03/202533.233.3832.6132.76
09/04/202532.8533.3732.8433.2
09/05/202533.5133.5633.2933.29
09/08/202533.0633.132.832.95
09/09/202533.2833.2832.6532.88
09/10/202533.0433.523333.37
09/11/202533.233.2432.6932.84
09/12/202533.133.2932.833.19
09/15/202532.9833.2132.8632.99
09/16/202532.8832.9632.5932.78
09/17/202532.6632.9132.5932.89
09/18/202533.0633.132.7832.86
09/19/202532.7133.0832.6833.05
09/22/202533.0533.1332.8133.02
09/23/202533.0133.4632.8833.27
09/24/202533.233.2532.4632.67
09/25/202532.6232.8732.5132.78
09/26/202532.7233.1132.5932.83
09/29/202533.0933.4132.9733.39
09/30/202533.3933.393333.21
10/01/202533.0533.2832.8833.28
10/02/202533.4834.133.3933.93
10/03/202533.9334.2533.7634.2
10/05/202534.2834.3834.2534.34
10/06/202534.2834.4133.9234.02
10/07/202533.8434.3433.6734.19
10/08/202534.2934.3834.0134.37
10/09/202534.5134.834.434.8
10/10/202534.735.1434.6434.86
10/13/202534.8536.0234.6436.01
10/14/202536.0236.9435.7235.91
10/15/202536.236.5436.0836.1
10/16/202536.5237.0836.0936.79
10/17/202536.836.8936.3536.61
10/20/202536.7336.9736.4836.77
10/21/20253737.3136.7937.01
10/22/202537.1537.3137.0437.12
10/23/20253737.2636.936.99
10/24/202537.0637.2236.5536.64
10/27/202536.937.0336.7236.85
10/28/202537.237.6337.137.1
10/29/202537.2337.3336.7436.95
10/30/202536.7637.2336.6936.86
10/31/202536.937.1336.3336.65
11/03/202536.537.0936.3836.96
11/04/20253737.1836.7336.83
11/05/202537.1537.4436.6236.84
11/06/202537.0337.1736.8537
11/07/202537.137.3336.6636.8
11/09/202536.937.9836.8537.98
11/10/202536.5537.9835.9437.98
11/11/20253838.6837.8738.16
11/12/202538.1638.9338.1638.85
11/13/202537.7538.0736.6636.94
11/14/202536.5436.5735.9235.99
11/17/202536.0136.3235.9136.18
11/18/20253636.2835.6535.85
11/19/202535.735.735.0535.12
11/20/202535.0135.5734.8835.44
11/21/202534.9835.2134.6734.9
11/24/20253535.2434.7234.94
11/25/202535.235.234.634.91
11/26/202535.135.3834.9635.13
11/27/202535.1535.3535.0435.08
11/28/202534.733534.5734.64
12/01/202534.434.4634.0734.2
12/02/202534.4334.534.1734.22
12/03/202534.5834.7734.4534.73
12/04/202534.9935.3234.6335.32
12/05/202535.3235.4735.0335.33
12/08/202535.135.4134.8835.07
12/09/202535.2835.2934.8535.16
12/10/202535.3335.4635.1335.25
12/11/202535.4335.6735.3135.39
12/12/202535.435.9135.3635.81
12/15/202535.6336.3435.5736.24
12/16/202536.5537.0235.9136.11
12/17/202536.0236.3435.8836.1
12/18/202536.3236.3535.9236.04
12/19/202536.136.5536.0336.03
12/22/202536.2536.4836.136.27
12/23/202536.2836.7736.1536.67
12/24/202536.836.836.1736.3
12/29/202536.2436.5236.2236.4
12/30/202536.5536.7336.2436.43
12/31/202536.436.4836.1536.34