ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	29.410	29.685	29.220	29.300	25.780	5,782,592
2024-03-11	29.650	29.700	29.100	29.240	25.727	4,529,349
2024-03-08	29.350	29.900	29.335	29.810	26.228	5,844,907
2024-03-07	28.900	29.300	28.890	29.300	25.780	4,995,185
2024-03-06	28.800	29.020	28.750	29.020	25.533	4,287,829
2024-03-05	28.810	28.860	28.630	28.730	25.278	3,624,071
2024-03-04	28.800	28.910	28.640	28.810	25.349	3,317,012
2024-03-01	28.440	28.750	28.350	28.750	25.296	3,981,819
2024-02-29	28.430	28.480	28.260	28.450	25.032	10,061,770
2024-02-28	28.450	28.550	28.350	28.480	25.058	3,056,060
2024-02-27	28.400	28.530	28.310	28.510	25.085	3,773,640
2024-02-26	28.300	28.440	28.210	28.370	24.961	3,932,624
2024-02-23	28.150	28.300	28.120	28.290	24.891	4,306,990
2024-02-22	28.080	28.090	27.850	28.020	24.653	3,577,697
2024-02-21	27.840	28.320	27.820	28.100	24.724	8,582,817
2024-02-20	28.110	28.160	27.390	27.880	24.530	9,574,098
2024-02-19	28.310	28.520	28.120	28.500	25.076	3,114,656
2024-02-16	28.400	28.470	28.250	28.420	25.005	6,150,419
2024-02-15	27.700	28.220	27.700	28.220	24.829	5,012,057
2024-02-14	27.830	27.920	27.510	27.810	24.469	4,239,458
2024-02-13	28.160	28.450	28.140	28.210	24.821	4,174,610
2024-02-12	27.650	28.120	27.630	28.040	24.671	5,218,838
2024-02-09	27.580	27.810	27.570	27.680	24.354	5,366,300
2024-02-08	27.620	27.670	27.420	27.650	24.328	3,541,698
2024-02-07	27.500	27.630	27.370	27.420	24.126	4,487,975
2024-02-06	27.100	27.430	26.990	27.430	24.134	7,564,926
2024-02-05	27.120	27.220	26.900	27.210	23.941	3,574,592
2024-02-02	27.090	27.260	26.920	27.260	23.985	5,939,361
2024-02-01	27.090	27.125	26.880	26.920	23.686	4,355,192
2024-01-31	26.780	27.220	26.700	27.200	23.932	7,491,526
2024-01-30	26.860	26.990	26.710	26.790	23.571	3,661,988
2024-01-29	26.750	26.900	26.680	26.850	23.624	3,789,593
2024-01-25	26.780	26.780	26.470	26.670	23.466	4,904,986
2024-01-24	26.670	26.690	26.470	26.590	23.395	3,636,167
2024-01-23	26.590	26.750	26.520	26.620	23.422	5,436,503
2024-01-22	26.250	26.580	26.200	26.500	23.316	5,926,229
2024-01-19	26.000	26.130	25.900	26.130	22.991	7,165,800
2024-01-18	25.430	25.910	25.420	25.790	22.691	4,565,181
2024-01-17	25.740	25.900	25.620	25.760	22.665	4,723,302
2024-01-16	25.800	25.900	25.630	25.740	22.647	3,129,336
2024-01-15	25.940	26.000	25.850	25.950	22.832	1,952,150
2024-01-12	25.860	25.980	25.790	25.900	22.788	3,220,112
2024-01-11	26.070	26.090	25.920	26.060	22.929	5,852,075
2024-01-10	25.770	25.920	25.700	25.830	22.727	3,670,140
2024-01-09	25.880	25.950	25.800	25.890	22.779	3,545,012
2024-01-08	25.650	25.800	25.570	25.660	22.577	2,852,929
2024-01-05	25.490	25.670	25.490	25.620	22.542	3,222,837
2024-01-04	25.760	25.770	25.420	25.540	22.471	5,581,790
2024-01-03	25.860	25.900	25.670	25.740	22.647	4,735,764
2024-01-02	25.870	26.080	25.855	25.990	22.867	3,802,091
2023-12-29	25.890	25.920	25.800	25.920	22.806	3,572,567
2023-12-28	25.870	25.980	25.800	25.980	22.859	4,116,150
2023-12-27	25.900	26.050	25.820	25.820	22.718	3,699,487
2023-12-22	25.790	25.830	25.710	25.800	22.700	6,448,342
2023-12-21	25.750	25.900	25.610	25.830	22.727	6,596,341
2023-12-20	25.740	25.840	25.660	25.810	22.709	7,524,813
2023-12-19	25.470	25.770	25.430	25.630	22.551	5,917,652
2023-12-18	25.380	25.550	25.360	25.530	22.463	4,111,192
2023-12-15	25.430	25.730	25.380	25.540	22.471	17,858,090
2023-12-14	25.120	25.300	25.100	25.240	22.208	9,089,967

← NewerPage 12 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.