ANZ Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.250	39.320	38.690	38.890	38.890	9,056,234
2026-10-15	38.500	39.310	38.350	39.010	39.010	9,036,994
2026-10-14	38.100	38.300	37.640	38.300	38.300	6,126,156
2026-10-13	37.800	38.500	37.740	38.390	38.390	3,789,039
2026-10-12	37.250	37.970	37.190	37.910	37.910	2,423,205
2026-10-09	37.420	37.870	37.010	37.180	37.180	3,531,588
2026-10-08	37.750	38.200	37.340	37.360	37.360	4,951,990
2026-10-07	37.730	38.100	37.590	37.950	37.950	4,023,549
2026-10-06	37.690	37.880	37.405	37.860	37.860	3,813,177
2026-10-05	37.380	37.760	37.380	37.650	37.650	2,248,444
2026-10-02	37.190	37.440	37.020	37.370	37.370	3,606,425
2026-10-01	37.870	37.950	37.100	37.190	37.190	6,586,082
2026-09-30	38.300	38.530	38.030	38.310	38.310	6,202,900
2026-09-29	38.440	38.500	38.120	38.450	38.450	3,415,671
2026-09-28	38.100	38.550	37.990	38.430	38.430	5,106,529
2026-09-25	37.430	37.840	37.280	37.840	37.840	2,848,907
2026-09-24	37.300	37.560	37.000	37.430	37.430	2,879,674
2026-09-23	38.020	38.110	37.550	37.830	37.830	2,956,210
2026-09-22	38.030	38.320	37.790	38.150	38.150	3,389,838
2026-09-21	37.610	38.280	37.520	38.030	38.030	3,974,214
2026-09-18	37.860	37.920	37.505	37.680	37.680	7,265,744
2026-09-17	37.570	37.810	36.920	37.780	37.780	7,402,514
2026-09-16	37.460	37.580	36.995	37.010	37.010	4,982,144
2026-09-15	37.400	37.520	36.830	37.120	37.120	4,214,357
2026-09-14	37.460	37.600	37.305	37.540	37.540	3,363,291
2026-09-11	36.650	37.480	36.600	37.270	37.270	4,526,763
2026-09-10	36.610	36.680	36.060	36.650	36.650	5,001,945
2026-09-09	37.000	37.150	36.660	36.790	36.790	3,731,776
2026-09-08	37.890	37.920	36.610	36.940	36.940	4,431,019
2026-09-07	38.090	38.140	37.750	37.930	37.930	1,908,542
2026-09-04	38.350	38.530	37.950	37.950	37.950	5,486,418
2026-09-03	37.500	38.230	37.455	38.010	38.010	5,827,607
2026-09-02	37.000	37.610	36.840	37.510	37.510	4,330,371
2026-09-01	37.150	37.410	37.040	37.340	37.340	3,109,009
2026-08-31	36.950	37.630	36.900	37.200	37.200	6,954,107
2026-08-28	36.420	36.830	36.320	36.730	36.730	2,388,464
2026-08-27	36.800	37.040	36.270	36.460	36.460	3,482,687
2026-08-26	36.990	37.560	36.830	36.950	36.950	2,628,523
2026-08-25	36.750	37.245	36.710	37.030	37.030	2,400,932
2026-08-24	36.700	37.210	36.580	36.860	36.860	3,328,181
2026-08-21	36.830	37.215	36.750	37.130	37.130	5,842,462
2026-08-20	37.300	37.440	36.860	37.010	37.010	5,144,771
2026-08-19	37.500	37.770	37.255	37.620	37.620	3,996,097
2026-08-18	37.400	37.780	37.130	37.680	37.680	3,832,069
2026-08-17	38.510	38.620	37.670	37.880	37.880	5,673,940
2026-08-14	38.280	38.890	38.040	38.890	38.890	7,383,963
2026-08-13	36.680	38.180	36.440	38.040	38.040	7,419,421
2026-08-12	36.200	36.800	36.010	36.390	36.390	3,963,797
2026-08-11	37.100	37.110	36.610	36.610	36.610	4,392,717
2026-08-10	37.390	37.450	36.570	37.090	37.090	3,540,323
2026-08-07	37.950	38.000	37.560	37.730	37.730	3,154,703
2026-08-06	37.800	38.340	37.640	38.110	38.110	3,305,227
2026-08-05	38.170	38.330	37.280	38.010	38.010	3,462,800
2026-08-04	37.500	38.170	37.390	38.170	38.170	5,037,592
2026-08-03	37.300	37.370	36.995	37.290	37.290	2,845,892
2026-07-31	37.850	37.870	37.280	37.310	37.310	5,650,378
2026-07-30	37.610	37.970	37.380	37.510	37.510	3,541,294
2026-07-29	37.400	37.900	37.270	37.730	37.730	6,177,778
2026-07-28	36.650	37.540	36.620	37.220	37.220	3,617,152
2026-07-27	36.480	37.045	36.410	36.890	36.890	3,981,927

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.8300 AUD
2025-11-13	0.8300 AUD
2025-05-13	0.8300 AUD
2024-11-13	0.8300 AUD
2024-05-13	0.8300 AUD
2023-11-16	0.9400 AUD
2023-05-15	0.8100 AUD
2022-11-07	0.7400 AUD
2022-05-09	0.7200 AUD
2021-11-08	0.7200 AUD
2021-05-10	0.7000 AUD
2020-11-09	0.3500 AUD
2020-08-24	0.2500 AUD
2019-11-11	0.8000 AUD
2019-05-13	0.8000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.