ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	24.060	24.120	23.760	23.900	19.001	6,546,412
2022-10-07	24.230	24.410	24.170	24.290	19.311	3,922,583
2022-10-06	24.270	24.540	24.200	24.390	19.391	5,552,397
2022-10-05	24.330	24.685	24.280	24.500	19.478	9,207,624
2022-10-04	23.100	23.950	23.040	23.900	19.001	8,233,333
2022-10-03	23.000	23.030	22.600	22.770	18.103	3,756,086
2022-09-30	23.430	23.450	22.710	22.800	18.127	9,170,178
2022-09-29	23.280	23.530	23.230	23.370	18.580	5,146,580
2022-09-28	22.990	23.170	22.900	23.050	18.325	6,821,063
2022-09-27	23.180	23.200	22.920	23.150	18.405	6,947,898
2022-09-26	23.100	23.210	22.950	23.040	18.317	7,381,080
2022-09-23	23.430	23.530	23.210	23.380	18.588	6,976,568
2022-09-21	23.650	23.690	23.500	23.600	18.763	5,507,087
2022-09-20	23.860	23.960	23.730	23.840	18.953	6,243,698
2022-09-19	23.460	23.650	23.360	23.560	18.731	4,867,911
2022-09-16	23.610	23.820	23.385	23.550	18.723	17,825,279
2022-09-15	23.130	23.740	22.980	23.740	18.874	11,898,340
2022-09-14	23.200	23.200	22.880	22.950	18.246	7,307,915
2022-09-13	23.500	23.590	23.400	23.480	18.667	5,708,633
2022-09-12	23.320	23.480	23.190	23.330	18.548	4,151,902
2022-09-09	23.050	23.430	22.940	23.020	18.302	8,231,927
2022-09-08	22.460	22.940	22.440	22.900	18.206	6,487,083
2022-09-07	22.690	22.780	22.210	22.280	17.713	6,651,865
2022-09-06	22.600	22.740	22.520	22.590	17.960	4,431,867
2022-09-05	22.820	22.820	22.540	22.630	17.991	3,481,849
2022-09-02	22.550	22.840	22.510	22.750	18.087	4,314,514
2022-09-01	22.530	22.720	22.330	22.640	17.999	6,468,200
2022-08-31	22.560	22.870	22.420	22.830	18.150	8,848,061
2022-08-30	22.510	22.760	22.490	22.570	17.944	4,641,152
2022-08-29	22.480	22.590	22.250	22.440	17.840	5,463,481
2022-08-26	22.870	23.140	22.800	22.960	18.254	4,767,145
2022-08-25	22.790	22.900	22.710	22.860	18.174	4,920,660
2022-08-24	22.460	22.830	22.460	22.810	18.135	8,602,395
2022-08-23	22.640	22.640	22.390	22.450	17.848	7,354,537
2022-08-22	23.000	23.050	22.830	22.840	18.158	6,144,588
2022-08-19	23.350	23.380	22.930	23.100	18.365	12,048,210
2022-08-18	23.780	23.895	23.530	23.580	18.747	6,744,098
2022-08-17	23.900	23.980	23.820	23.870	18.977	4,286,361
2022-08-16	24.210	24.280	23.790	23.830	18.946	6,571,936
2022-08-15	24.050	24.180	23.880	24.030	19.105	5,777,730
2022-08-12	23.980	24.110	23.820	24.020	19.097	7,882,424
2022-08-11	23.700	23.900	23.540	23.900	19.001	7,898,109
2022-08-10	22.900	23.590	22.810	23.460	18.651	10,056,010
2022-08-09	22.850	23.000	22.610	22.700	18.047	7,216,724
2022-08-08	22.710	22.975	22.700	22.910	18.214	4,919,176
2022-08-05	22.830	22.950	22.730	22.950	18.246	4,235,913
2022-08-04	22.630	22.930	22.630	22.780	18.111	6,167,647
2022-08-03	22.590	22.770	22.460	22.710	18.055	5,322,088
2022-08-02	22.440	22.860	22.410	22.810	18.135	6,999,769
2022-08-01	22.800	22.800	22.420	22.740	18.079	7,611,230
2022-07-29	22.800	22.980	22.730	22.900	18.206	7,594,137
2022-07-28	22.750	22.920	22.580	22.700	18.047	4,857,205
2022-07-27	22.500	22.830	22.370	22.730	18.071	4,600,785
2022-07-26	22.810	23.020	22.640	22.640	17.999	6,230,924
2022-07-25	22.590	22.640	22.450	22.620	17.984	6,321,893
2022-07-22	21.850	22.740	21.800	22.590	17.960	14,715,010
2022-07-21	22.320	22.340	21.270	21.930	17.435	17,547,199
2022-07-15	21.657	21.766	21.211	21.469	17.068	8,108,113
2022-07-14	22.133	22.193	21.756	21.756	17.297	8,186,854
2022-07-13	22.649	22.669	22.173	22.253	17.691	8,558,024

← NewerPage 18 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.