ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	30.300	30.690	30.240	30.660	27.769	3,547,468
2024-08-30	30.200	30.400	30.090	30.400	27.533	13,250,850
2024-08-29	29.990	30.150	29.920	30.040	27.207	4,559,793
2024-08-28	29.600	29.920	29.440	29.920	27.098	5,741,747
2024-08-27	29.660	29.860	29.480	29.620	26.827	3,478,652
2024-08-26	29.490	29.780	29.310	29.670	26.872	4,362,967
2024-08-23	29.790	29.830	29.240	29.300	26.537	6,020,287
2024-08-22	30.070	30.190	29.870	29.950	27.126	3,123,459
2024-08-21	29.930	30.020	29.730	29.950	27.126	4,789,583
2024-08-20	29.900	30.000	29.700	29.930	27.107	3,735,096
2024-08-19	29.500	29.860	29.410	29.740	26.935	3,762,318
2024-08-16	29.510	29.695	29.370	29.590	26.800	5,831,067
2024-08-15	28.870	29.370	28.770	29.190	26.437	5,224,880
2024-08-14	28.850	29.255	28.660	28.730	26.021	6,301,482
2024-08-13	28.400	28.850	28.300	28.680	25.975	4,529,767
2024-08-12	28.220	28.330	28.150	28.220	25.559	2,149,024
2024-08-09	27.970	28.200	27.890	27.960	25.323	3,391,865
2024-08-08	27.320	27.830	27.245	27.650	25.042	4,746,928
2024-08-07	27.240	27.540	27.220	27.360	24.780	5,337,333
2024-08-06	27.400	27.755	27.300	27.300	24.725	6,060,259
2024-08-05	28.120	28.180	27.315	27.430	24.843	9,503,042
2024-08-02	28.880	29.050	28.500	28.710	26.002	6,443,499
2024-08-01	29.350	29.350	28.800	29.240	26.483	4,848,635
2024-07-31	28.620	29.080	28.600	29.050	26.310	5,512,700
2024-07-30	28.130	28.620	28.120	28.520	25.830	9,537,350
2024-07-29	29.360	29.450	28.820	28.820	26.102	5,465,194
2024-07-26	29.540	29.570	29.150	29.160	26.410	4,506,357
2024-07-25	29.250	29.410	29.230	29.320	26.555	5,123,889
2024-07-24	29.570	29.640	29.390	29.490	26.709	3,803,414
2024-07-23	29.690	29.850	29.520	29.710	26.908	3,653,169
2024-07-22	29.360	29.490	29.250	29.490	26.709	5,069,764
2024-07-19	29.790	29.800	29.385	29.710	26.908	5,354,810
2024-07-18	30.100	30.230	29.875	30.060	27.225	4,412,064
2024-07-17	29.860	30.100	29.820	29.970	27.144	4,564,079
2024-07-16	29.950	29.980	29.780	29.780	26.972	3,498,413
2024-07-15	29.700	29.910	29.630	29.830	27.017	3,956,812
2024-07-12	29.490	29.725	29.300	29.600	26.809	3,794,678
2024-07-11	29.900	29.930	29.270	29.340	26.573	5,867,595
2024-07-10	29.250	29.700	29.180	29.700	26.899	5,396,169
2024-07-09	28.920	29.290	28.895	29.290	26.528	6,339,000
2024-07-08	28.750	28.930	28.640	28.710	26.002	3,671,315
2024-07-05	28.460	28.670	28.390	28.650	25.948	3,185,570
2024-07-04	28.250	28.570	28.210	28.510	25.821	3,329,759
2024-07-03	28.420	28.530	28.130	28.150	25.495	3,467,784
2024-07-02	28.350	28.550	28.260	28.260	25.595	3,369,308
2024-07-01	28.100	28.460	28.020	28.450	25.767	3,662,624
2024-06-28	28.420	28.550	28.195	28.240	25.577	4,170,036
2024-06-27	28.050	28.290	27.900	28.290	25.622	4,536,631
2024-06-26	28.720	28.800	28.320	28.450	25.767	4,705,597
2024-06-25	28.800	28.980	28.710	28.820	26.102	4,337,255
2024-06-24	28.990	29.050	28.610	28.650	25.948	3,514,862
2024-06-21	29.180	29.220	28.910	28.940	26.211	10,382,950
2024-06-20	28.960	29.190	28.910	29.190	26.437	5,641,731
2024-06-19	29.240	29.290	29.030	29.130	26.383	3,827,015
2024-06-18	28.900	29.280	28.835	29.240	26.483	5,233,842
2024-06-17	28.640	28.890	28.600	28.800	26.084	2,493,560
2024-06-14	28.640	28.850	28.640	28.750	26.039	2,417,355
2024-06-13	28.910	29.050	28.740	28.770	26.057	4,761,405
2024-06-12	28.810	28.900	28.660	28.780	26.066	2,854,039
2024-06-11	28.930	29.040	28.660	28.910	26.184	5,732,765

← NewerPage 10 of 22 · 1,262 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.