ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	28.890	29.180	28.800	29.180	26.428	3,401,449
2024-06-06	28.960	29.130	28.840	29.060	26.319	5,331,059
2024-06-05	28.590	28.845	28.590	28.780	26.066	5,364,028
2024-06-04	28.580	28.680	28.480	28.590	25.894	3,296,399
2024-06-03	28.430	28.680	28.370	28.580	25.885	4,575,388
2024-05-31	28.160	28.250	27.920	28.250	25.586	11,980,200
2024-05-30	27.670	27.930	27.560	27.930	25.296	4,226,567
2024-05-29	28.300	28.360	27.860	27.870	25.242	5,095,675
2024-05-28	28.450	28.620	28.340	28.570	25.876	3,399,004
2024-05-27	28.380	28.540	28.240	28.430	25.749	3,253,622
2024-05-24	28.100	28.240	27.910	28.110	25.459	3,442,908
2024-05-23	28.410	28.500	28.180	28.380	25.704	3,649,551
2024-05-22	28.430	28.670	28.350	28.620	25.921	5,874,712
2024-05-21	28.150	28.400	28.100	28.310	25.640	6,250,470
2024-05-20	28.220	28.295	28.070	28.180	25.522	2,685,871
2024-05-17	28.080	28.260	27.990	28.130	25.477	4,283,457
2024-05-16	28.020	28.340	27.820	28.260	25.595	8,271,224
2024-05-15	28.000	28.130	27.600	27.680	25.070	5,310,037
2024-05-14	28.110	28.140	27.990	28.010	25.369	3,841,646
2024-05-13	28.030	28.260	27.870	28.210	25.550	7,259,377
2024-05-10	28.940	29.210	28.870	29.090	25.595	6,947,337
2024-05-09	29.050	29.110	28.705	28.790	25.331	6,934,917
2024-05-08	28.930	29.230	28.860	29.120	25.621	10,751,250
2024-05-07	28.300	28.880	27.990	28.790	25.331	10,808,640
2024-05-06	28.800	28.910	28.590	28.770	25.313	4,199,565
2024-05-03	28.430	28.610	28.290	28.480	25.058	4,019,877
2024-05-02	28.200	28.630	28.090	28.230	24.838	4,339,818
2024-05-01	27.870	28.080	27.850	28.080	24.706	2,281,624
2024-04-30	27.970	28.170	27.960	28.160	24.777	2,814,971
2024-04-29	28.180	28.230	27.950	28.070	24.697	3,581,332
2024-04-26	28.100	28.190	27.960	27.990	24.627	4,547,943
2024-04-24	28.690	28.745	28.490	28.540	25.111	2,834,314
2024-04-23	28.550	28.600	28.310	28.470	25.049	3,115,090
2024-04-22	28.200	28.580	28.110	28.230	24.838	3,244,766
2024-04-19	28.380	28.460	27.870	28.250	24.856	6,603,843
2024-04-18	28.300	28.640	28.300	28.560	25.129	2,868,313
2024-04-17	28.420	28.630	28.370	28.370	24.961	2,698,652
2024-04-16	28.790	28.900	28.185	28.360	24.953	6,859,174
2024-04-15	28.700	29.000	28.700	29.000	25.516	4,257,408
2024-04-12	28.940	29.000	28.790	28.950	25.472	2,621,075
2024-04-11	28.880	29.120	28.880	28.960	25.481	3,966,431
2024-04-10	29.430	29.530	29.270	29.380	25.850	3,049,944
2024-04-09	29.360	29.440	29.260	29.410	25.876	2,791,456
2024-04-08	29.300	29.330	29.080	29.220	25.709	3,197,522
2024-04-05	29.000	29.150	28.880	29.140	25.639	3,688,589
2024-04-04	29.160	29.320	29.050	29.160	25.657	2,583,945
2024-04-03	29.390	29.450	28.740	28.940	25.463	5,386,559
2024-04-02	29.200	29.490	29.110	29.390	25.859	3,933,070
2024-03-28	29.350	29.400	29.120	29.400	25.868	5,705,923
2024-03-27	29.000	29.430	29.000	29.260	25.745	3,970,008
2024-03-26	29.050	29.190	28.930	29.060	25.569	3,166,633
2024-03-25	29.150	29.360	29.090	29.150	25.648	2,824,462
2024-03-22	29.110	29.150	28.810	29.040	25.551	8,020,839
2024-03-21	28.900	29.100	28.780	29.010	25.525	7,186,597
2024-03-20	28.780	29.090	28.690	28.690	25.243	4,796,330
2024-03-19	28.890	28.990	28.650	28.800	25.340	3,632,611
2024-03-18	28.690	28.870	28.555	28.860	25.393	3,078,718
2024-03-15	28.390	28.690	27.950	28.690	25.243	13,225,900
2024-03-14	29.700	29.700	28.610	28.680	25.234	6,443,874
2024-03-13	29.500	29.820	29.350	29.800	26.220	5,301,653

← NewerPage 11 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.