ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	23.630	23.960	23.530	23.620	19.340	5,036,563
2023-01-04	23.210	23.830	23.000	23.630	19.348	5,384,865
2023-01-03	23.600	23.720	22.820	23.010	18.840	4,630,823
2022-12-30	23.670	23.870	23.580	23.660	19.373	3,194,155
2022-12-29	23.770	23.770	23.450	23.600	19.323	2,202,102
2022-12-28	24.050	24.070	23.640	23.690	19.397	2,669,191
2022-12-23	23.900	24.070	23.770	24.070	19.708	1,701,554
2022-12-22	24.270	24.330	24.010	24.010	19.659	1,977,415
2022-12-21	24.070	24.170	23.890	24.110	19.741	2,403,244
2022-12-20	23.650	23.880	23.650	23.790	19.479	3,624,320
2022-12-19	23.550	23.800	23.540	23.720	19.422	3,472,101
2022-12-16	23.720	23.780	23.520	23.620	19.340	11,957,910
2022-12-15	23.950	24.110	23.840	23.900	19.569	4,689,975
2022-12-14	24.100	24.190	23.800	24.010	19.659	5,252,134
2022-12-13	23.830	24.100	23.780	24.100	19.733	7,661,494
2022-12-12	23.500	23.630	23.450	23.540	19.274	4,788,368
2022-12-09	23.640	23.760	23.550	23.640	19.356	4,268,425
2022-12-08	24.000	24.110	23.550	23.590	19.315	6,959,095
2022-12-07	24.110	24.180	23.870	24.030	19.675	8,431,806
2022-12-06	24.510	24.700	24.350	24.380	19.962	6,021,451
2022-12-05	24.730	24.785	24.510	24.570	20.118	3,789,761
2022-12-02	24.740	24.870	24.580	24.650	20.183	5,514,976
2022-12-01	24.800	25.080	24.750	24.950	20.429	4,040,623
2022-11-30	24.780	24.990	24.625	24.740	20.257	13,385,090
2022-11-29	24.830	24.910	24.610	24.910	20.396	4,247,960
2022-11-28	24.770	24.870	24.670	24.720	20.240	3,292,000
2022-11-25	24.720	24.840	24.700	24.820	20.322	3,066,674
2022-11-24	24.800	24.830	24.650	24.650	20.183	3,749,640
2022-11-23	24.860	24.880	24.720	24.730	20.249	3,699,674
2022-11-22	24.760	24.860	24.665	24.670	20.200	4,441,949
2022-11-21	24.710	24.830	24.605	24.760	20.273	5,159,029
2022-11-18	24.390	24.680	24.360	24.500	20.060	4,151,613
2022-11-17	24.460	24.480	24.260	24.310	19.905	5,438,380
2022-11-16	24.260	24.300	23.920	24.160	19.782	6,568,481
2022-11-15	24.110	24.460	24.060	24.230	19.839	5,397,903
2022-11-14	24.640	24.660	24.020	24.270	19.872	6,563,991
2022-11-11	24.800	24.870	24.500	24.640	20.175	9,172,494
2022-11-10	24.500	24.580	24.260	24.280	19.880	6,026,578
2022-11-09	24.340	24.620	24.290	24.550	20.101	6,247,389
2022-11-08	24.330	24.550	24.310	24.400	19.978	6,140,468
2022-11-07	24.900	24.950	24.280	24.330	19.921	9,530,875
2022-11-04	25.660	25.700	25.410	25.500	20.273	7,764,322
2022-11-03	25.760	25.780	25.550	25.680	20.416	4,765,323
2022-11-02	25.910	26.020	25.760	25.980	20.655	5,999,051
2022-11-01	25.560	25.960	25.430	25.960	20.639	5,810,647
2022-10-31	25.550	25.670	25.380	25.560	20.321	6,455,556
2022-10-28	24.970	25.280	24.880	25.210	20.043	7,009,799
2022-10-27	26.000	26.010	24.160	24.990	19.868	17,653,260
2022-10-26	25.780	25.940	25.740	25.840	20.544	5,464,089
2022-10-25	25.750	25.870	25.625	25.700	20.432	4,807,695
2022-10-24	25.900	25.900	25.510	25.590	20.345	4,522,729
2022-10-21	25.700	25.710	25.290	25.550	20.313	8,435,077
2022-10-20	25.620	25.920	25.510	25.830	20.536	6,749,773
2022-10-19	25.720	25.940	25.680	25.830	20.536	5,044,017
2022-10-18	25.750	25.820	25.590	25.650	20.392	6,153,767
2022-10-17	25.110	25.410	25.050	25.410	20.202	5,574,246
2022-10-14	25.720	25.750	25.360	25.360	20.162	6,251,991
2022-10-13	24.890	25.495	24.800	25.270	20.090	14,174,830
2022-10-12	23.960	24.840	23.950	24.750	19.677	9,507,270
2022-10-11	24.130	24.150	23.890	23.950	19.041	4,467,437

← NewerPage 17 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.