ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	25.120	25.300	25.100	25.240	22.208	9,089,967
2023-12-13	24.880	24.990	24.810	24.990	21.988	5,238,541
2023-12-12	24.600	24.850	24.570	24.800	21.820	5,220,842
2023-12-11	24.550	24.770	24.550	24.610	21.653	4,299,138
2023-12-08	24.500	24.610	24.350	24.610	21.653	5,417,882
2023-12-07	24.540	24.650	24.520	24.600	21.644	4,942,431
2023-12-06	24.520	24.750	24.440	24.700	21.732	9,155,419
2023-12-05	24.500	24.520	24.230	24.390	21.460	6,282,666
2023-12-04	24.540	24.660	24.390	24.450	21.512	5,711,089
2023-12-01	24.270	24.460	24.220	24.430	21.495	3,665,066
2023-11-30	24.240	24.450	24.190	24.370	21.442	11,789,100
2023-11-29	24.350	24.450	24.150	24.180	21.275	5,179,347
2023-11-28	24.260	24.450	24.210	24.360	21.433	4,393,354
2023-11-27	24.300	24.490	24.110	24.130	21.231	4,624,337
2023-11-24	24.240	24.450	24.240	24.400	21.468	2,753,513
2023-11-23	24.210	24.390	24.210	24.310	21.389	4,535,349
2023-11-22	24.200	24.470	24.120	24.340	21.416	5,777,906
2023-11-21	24.310	24.400	24.170	24.290	21.372	5,205,705
2023-11-20	24.120	24.300	24.100	24.250	21.336	7,152,762
2023-11-17	24.260	24.290	23.900	24.070	21.178	8,418,099
2023-11-16	24.240	24.380	24.110	24.190	21.284	10,278,840
2023-11-15	25.000	25.110	24.890	25.010	21.178	11,380,410
2023-11-14	24.800	24.920	24.640	24.760	20.966	12,050,360
2023-11-13	24.750	24.870	24.460	24.700	20.916	16,125,220
2023-11-10	25.710	25.730	25.470	25.470	21.568	6,727,579
2023-11-09	25.820	25.990	25.680	25.810	21.856	7,733,738
2023-11-08	25.650	25.760	25.470	25.560	21.644	4,503,410
2023-11-07	25.870	25.890	25.320	25.470	21.568	5,142,223
2023-11-06	25.650	26.000	25.640	25.740	21.796	6,055,444
2023-11-03	25.730	25.750	25.560	25.600	21.678	5,813,929
2023-11-02	25.270	25.540	25.230	25.370	21.483	7,595,387
2023-11-01	24.830	24.890	24.600	24.870	21.060	6,177,937
2023-10-31	24.790	24.860	24.600	24.710	20.924	6,962,163
2023-10-30	24.630	24.690	24.340	24.550	20.789	4,380,637
2023-10-27	24.900	24.985	24.830	24.850	21.043	4,059,155
2023-10-26	24.680	24.840	24.570	24.790	20.992	6,270,849
2023-10-25	25.330	25.370	24.780	24.850	21.043	7,440,801
2023-10-24	25.320	25.450	25.150	25.180	21.322	5,315,177
2023-10-23	25.120	25.250	25.070	25.220	21.356	2,767,328
2023-10-20	25.430	25.450	25.150	25.270	21.398	6,903,805
2023-10-19	25.520	25.730	25.390	25.630	21.703	7,506,298
2023-10-18	25.800	25.920	25.680	25.820	21.864	4,955,391
2023-10-17	25.930	25.970	25.690	25.760	21.813	3,907,724
2023-10-16	25.590	25.640	25.500	25.550	21.635	2,843,045
2023-10-13	25.640	25.800	25.580	25.710	21.771	3,171,692
2023-10-12	25.810	26.075	25.710	25.860	21.898	6,937,209
2023-10-11	25.380	25.730	25.370	25.650	21.720	4,634,010
2023-10-10	25.510	25.760	25.450	25.570	21.652	6,896,041
2023-10-09	25.330	25.580	25.260	25.430	21.534	4,323,610
2023-10-06	25.220	25.490	25.150	25.320	21.441	3,779,583
2023-10-05	24.890	25.210	24.830	25.090	21.246	5,820,577
2023-10-04	25.120	25.290	24.850	24.920	21.102	7,263,913
2023-10-03	25.140	25.480	24.910	25.410	21.517	6,499,823
2023-10-02	25.550	25.590	25.340	25.490	21.585	3,812,740
2023-09-29	25.630	25.780	25.460	25.660	21.728	7,360,847
2023-09-28	25.400	25.630	25.260	25.480	21.576	6,349,592
2023-09-27	25.030	25.360	25.010	25.200	21.339	5,791,973
2023-09-26	25.080	25.210	24.890	25.090	21.246	3,916,242
2023-09-25	25.020	25.050	24.720	24.980	21.153	3,289,348
2023-09-22	24.670	25.040	24.500	25.030	21.195	8,133,452

← NewerPage 13 of 22 · 1,266 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.