Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANZ.AU stock page

ANZ Group Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-2823.33023.53023.20023.43019.8406,893,186
2023-06-2722.97023.19022.84023.12019.5786,676,631
2023-06-2622.86022.87022.64022.77019.2815,959,668
2023-06-2323.10023.30022.71022.82019.3247,860,012
2023-06-2223.66023.69023.27023.30019.7306,854,496
2023-06-2123.85023.85023.65023.68020.0526,560,437
2023-06-2023.63023.88023.46023.80020.1536,141,663
2023-06-1923.30023.70023.27023.62020.0017,826,196
2023-06-1623.19023.29023.01023.28019.71315,919,390
2023-06-1522.85023.28022.83023.13019.5868,747,457
2023-06-1422.94023.20022.92022.92019.40810,741,990
2023-06-1322.85022.94022.70022.93019.4176,336,612
2023-06-0922.72022.91022.71022.85019.3495,068,317
2023-06-0822.78022.84022.61022.68019.2055,606,375
2023-06-0722.94022.97022.64022.73019.2477,295,666
2023-06-0622.85023.03022.74022.74019.2568,037,034
2023-06-0522.95023.27522.90023.12019.5786,898,977
2023-06-0222.84022.87022.58022.77019.2819,769,945
2023-06-0122.78023.06022.72022.73019.2479,578,944
2023-05-3123.31023.39022.92022.92019.40815,391,810
2023-05-3023.70023.77023.31023.41019.8238,233,376
2023-05-2923.82023.86023.67023.74020.1035,055,492
2023-05-2623.35023.56523.34023.47019.8744,736,386
2023-05-2523.75023.85023.32023.35019.7729,490,453
2023-05-2423.86023.97023.70023.96020.2894,929,047
2023-05-2323.73024.03023.66023.97020.2976,456,745
2023-05-2224.05024.12023.72523.79020.1457,419,247
2023-05-1923.76024.03023.67023.97020.2976,486,449
2023-05-1823.86023.87023.60023.64020.0186,114,437
2023-05-1723.47023.65023.18023.58019.9677,764,067
2023-05-1623.50023.72023.46523.54019.9337,617,987
2023-05-1523.72023.74023.40023.53019.9259,060,251
2023-05-1224.37024.57024.27024.50020.06011,459,050
2023-05-1123.96024.32023.96024.31019.9059,927,289
2023-05-1023.87024.12023.77024.11019.74110,920,320
2023-05-0923.83024.00023.53024.00019.6518,994,251
2023-05-0823.94024.05023.66023.83019.5129,874,544
2023-05-0523.23023.95522.88023.80019.48711,274,340
2023-05-0423.38023.75022.88023.46019.2099,694,166
2023-05-0324.18024.26023.85024.03019.6758,283,584
2023-05-0224.46024.59024.29024.42019.9956,512,383
2023-05-0124.50024.63024.25024.52020.0774,869,831
2023-04-2824.26024.48524.24024.35019.9387,190,566
2023-04-2724.32024.34024.04024.12019.7494,883,863
2023-04-2624.11024.32024.11024.21019.8235,076,993
2023-04-2424.50024.50024.19024.22019.8314,028,958
2023-04-2124.25024.35024.03024.33019.9216,408,635
2023-04-2024.20024.59024.11024.46020.0288,096,340
2023-04-1924.15024.23024.07024.14019.7663,618,176
2023-04-1824.16024.22024.04024.20019.8154,687,301
2023-04-1724.24024.49024.15024.21019.8235,528,278
2023-04-1423.84024.00023.62023.98019.6354,815,913
2023-04-1323.54023.82023.50023.77019.4635,780,048
2023-04-1223.61023.74023.47023.61019.3325,892,512
2023-04-1123.40023.65023.29023.56019.2917,101,043
2023-04-0623.33023.43023.06023.19018.9885,225,771
2023-04-0523.14023.44023.13023.30019.0785,864,221
2023-04-0423.29023.52023.09023.27019.0536,306,888
2023-04-0323.05023.47023.05023.22019.0126,843,044
2023-03-3123.00023.07022.85022.93018.7756,450,420
← NewerPage 15 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.