Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANZ.AU stock page

ANZ Group Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-2025.34025.57025.34025.54021.6276,197,248
2023-09-1925.70025.71025.35025.51021.6015,031,000
2023-09-1825.62025.80025.41025.75021.8054,099,554
2023-09-1525.80025.90025.62025.70021.7628,248,391
2023-09-1425.28025.69525.25025.60021.6786,702,326
2023-09-1325.37025.43025.23025.33021.4494,672,613
2023-09-1225.37025.38025.03525.27021.3983,410,329
2023-09-1125.12025.30025.00025.28021.4074,536,890
2023-09-0824.93025.04024.76024.93021.1103,217,890
2023-09-0724.98025.00024.64524.87021.0605,294,875
2023-09-0625.28025.38024.95525.06021.2204,120,990
2023-09-0525.17025.23025.06025.20021.3393,116,039
2023-09-0425.26025.31025.08025.19021.3303,909,845
2023-09-0125.18025.20025.03025.17021.3144,202,013
2023-08-3125.00025.33024.99025.33021.4499,716,418
2023-08-3024.90025.27024.88025.04021.2035,728,654
2023-08-2924.65024.81024.58024.80021.0004,167,269
2023-08-2824.37024.64024.32024.58020.8143,599,348
2023-08-2524.42024.55024.28024.34020.6116,843,707
2023-08-2424.47024.67024.43024.56020.7974,984,270
2023-08-2324.20024.57024.20024.45020.7045,582,624
2023-08-2224.11024.30024.06524.30020.5775,630,233
2023-08-2124.45024.49024.19524.24020.5264,917,674
2023-08-1824.52024.66024.40024.49020.7386,447,551
2023-08-1724.68024.76524.48024.59020.8226,388,821
2023-08-1624.80024.90024.59024.82021.0176,719,696
2023-08-1525.13025.27025.02025.08021.2374,136,824
2023-08-1425.29025.31025.04025.13021.2803,438,343
2023-08-1125.35025.47525.22025.35021.4662,979,224
2023-08-1025.50025.55025.25025.40021.5084,656,220
2023-08-0925.15025.50025.15025.43021.5345,457,353
2023-08-0825.45025.63025.24025.24021.3737,227,519
2023-08-0725.31025.35525.18025.30021.4246,175,025
2023-08-0425.51025.67025.25025.45021.55110,933,300
2023-08-0325.32025.38025.02525.26021.3905,352,227
2023-08-0225.79025.79025.24025.35021.4666,316,872
2023-08-0125.65025.93025.55025.88021.9155,219,954
2023-07-3125.85025.88025.60025.75021.8055,403,435
2023-07-2825.51025.84025.41025.76021.8134,814,363
2023-07-2725.44025.88025.40025.78021.8308,097,908
2023-07-2625.14025.55025.12525.46021.5596,139,086
2023-07-2525.20025.25024.90025.06021.2205,636,486
2023-07-2425.17025.24025.01025.12021.2718,086,163
2023-07-2125.35025.39025.10025.16021.3058,552,037
2023-07-2025.50025.65025.14525.35021.46610,880,320
2023-07-1925.25025.46025.16025.46021.55912,708,350
2023-07-1824.58025.04024.57024.95021.1277,991,644
2023-07-1724.43024.54024.38024.54020.7805,450,519
2023-07-1424.49024.50024.29024.44020.6957,722,995
2023-07-1324.24024.40024.11024.36020.6288,382,994
2023-07-1224.00024.03023.83024.02020.3405,839,578
2023-07-1123.50023.80023.43023.80020.1536,663,559
2023-07-1023.43023.50023.22023.26019.6963,404,611
2023-07-0723.25023.42023.14023.28019.7135,290,296
2023-07-0623.90023.90023.46023.53019.9256,262,077
2023-07-0524.11024.18023.84023.99020.3145,154,372
2023-07-0423.92024.20023.79024.19020.4846,425,250
2023-07-0323.80023.91023.65023.91020.2476,281,382
2023-06-3023.79023.82523.53023.71020.0776,228,110
2023-06-2923.65023.94023.50023.71020.07712,077,830
← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-110.8300 AUD
2025-11-130.8300 AUD
2025-05-130.8300 AUD
2024-11-130.8300 AUD
2024-05-130.8300 AUD
2023-11-160.9400 AUD
2023-05-150.8100 AUD
2022-11-070.7400 AUD
2022-05-090.7200 AUD
2021-11-080.7200 AUD
2021-05-100.7000 AUD
2020-11-090.3500 AUD
2020-08-240.2500 AUD
2019-11-110.8000 AUD
2019-05-130.8000 AUD

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