ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	23.000	23.070	22.850	22.930	18.775	6,450,420
2023-03-30	22.960	22.980	22.780	22.870	18.726	7,231,103
2023-03-29	22.490	22.690	22.390	22.660	18.554	7,547,588
2023-03-28	22.740	22.810	22.510	22.640	18.537	8,587,968
2023-03-27	22.790	22.790	22.410	22.440	18.374	5,910,312
2023-03-24	22.540	22.690	22.510	22.520	18.439	7,165,370
2023-03-23	22.590	22.820	22.590	22.760	18.636	6,384,791
2023-03-22	23.200	23.210	22.850	22.850	18.709	8,309,593
2023-03-21	22.760	22.915	22.660	22.750	18.627	5,038,399
2023-03-20	22.590	22.880	22.390	22.490	18.415	7,262,701
2023-03-17	22.940	23.060	22.720	22.810	18.677	11,855,970
2023-03-16	22.690	23.030	22.680	22.720	18.603	17,032,840
2023-03-15	23.350	23.540	23.105	23.290	19.070	8,555,278
2023-03-14	23.080	23.180	22.730	23.040	18.865	16,025,860
2023-03-13	23.740	24.030	23.380	23.390	19.151	7,989,835
2023-03-10	24.040	24.050	23.600	23.850	19.528	9,066,818
2023-03-09	24.510	24.570	24.350	24.490	20.052	5,010,288
2023-03-08	24.300	24.490	24.160	24.330	19.921	5,228,711
2023-03-07	24.210	24.530	24.210	24.500	20.060	4,992,541
2023-03-06	24.100	24.375	23.990	24.200	19.815	4,987,715
2023-03-03	23.870	24.020	23.670	23.850	19.528	6,128,476
2023-03-02	24.370	24.380	23.620	23.710	19.413	9,458,591
2023-03-01	24.570	24.650	24.270	24.370	19.954	7,162,550
2023-02-28	24.910	24.980	24.650	24.650	20.183	8,843,826
2023-02-27	24.710	24.880	24.640	24.830	20.331	3,659,096
2023-02-24	24.790	24.980	24.720	24.790	20.298	3,874,936
2023-02-23	24.750	24.940	24.710	24.760	20.273	4,667,149
2023-02-22	24.590	24.930	24.510	24.930	20.412	5,333,918
2023-02-21	24.590	24.680	24.420	24.620	20.159	4,449,170
2023-02-20	24.750	24.820	24.560	24.740	20.257	3,858,475
2023-02-17	24.850	24.900	24.670	24.670	20.200	8,124,780
2023-02-16	25.040	25.100	24.610	24.920	20.404	7,469,339
2023-02-15	25.460	25.550	24.700	24.780	20.290	10,466,170
2023-02-14	25.950	25.990	25.670	25.750	21.084	5,342,880
2023-02-13	25.820	25.830	25.610	25.700	21.043	4,642,045
2023-02-10	25.930	25.960	25.680	25.710	21.051	5,202,954
2023-02-09	25.760	26.080	25.700	25.920	21.223	5,992,976
2023-02-08	25.750	25.980	25.720	25.790	21.117	5,268,818
2023-02-07	25.610	25.940	25.500	25.660	21.010	5,114,523
2023-02-06	25.690	25.760	25.420	25.580	20.945	4,084,531
2023-02-03	25.370	25.750	25.250	25.750	21.084	7,500,631
2023-02-02	25.480	25.480	25.130	25.160	20.601	8,925,918
2023-02-01	25.150	25.480	25.060	25.280	20.699	6,445,305
2023-01-31	24.950	25.150	24.850	25.090	20.543	5,188,371
2023-01-30	25.000	25.170	25.000	25.030	20.494	5,583,377
2023-01-27	24.650	24.990	24.640	24.980	20.453	5,809,829
2023-01-25	24.660	24.820	24.500	24.600	20.142	5,646,386
2023-01-24	24.860	24.900	24.540	24.620	20.159	6,108,219
2023-01-23	24.880	25.000	24.765	24.920	20.404	4,879,259
2023-01-20	24.880	24.960	24.710	24.750	20.265	6,809,967
2023-01-19	24.860	24.990	24.735	24.880	20.371	4,509,189
2023-01-18	24.890	24.970	24.730	24.790	20.298	4,581,047
2023-01-17	24.800	25.130	24.720	24.910	20.396	5,138,012
2023-01-16	24.700	24.910	24.600	24.890	20.380	5,582,960
2023-01-13	24.250	24.650	24.250	24.490	20.052	5,787,421
2023-01-12	24.020	24.400	23.940	24.250	19.856	6,983,730
2023-01-11	23.750	24.010	23.670	24.010	19.659	4,602,176
2023-01-10	23.690	23.900	23.630	23.720	19.422	3,815,220
2023-01-09	23.750	24.030	23.710	23.720	19.422	4,216,446
2023-01-06	23.600	23.780	23.540	23.670	19.381	3,758,459

← NewerPage 16 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.