ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	22.699	22.699	22.302	22.520	17.904	5,581,164
2022-07-11	22.590	22.649	22.262	22.411	17.818	3,493,638
2022-07-08	22.739	22.858	22.461	22.520	17.904	3,374,535
2022-07-07	22.312	22.620	22.193	22.620	17.983	6,630,289
2022-07-06	21.925	22.332	21.856	22.223	17.668	5,505,999
2022-07-05	22.124	22.193	21.796	22.024	17.510	5,392,471
2022-07-04	22.054	22.362	22.034	22.104	17.573	4,923,016
2022-07-01	22.024	22.183	21.826	21.826	17.352	4,625,430
2022-06-30	22.253	22.332	21.856	21.856	17.376	6,806,746
2022-06-29	22.223	22.501	22.114	22.451	17.849	7,606,883
2022-06-28	22.302	22.391	21.955	22.243	17.683	5,668,161
2022-06-27	22.203	22.481	22.153	22.391	17.802	5,660,538
2022-06-24	21.816	21.876	21.578	21.737	17.281	5,057,464
2022-06-23	21.717	22.074	21.697	21.895	17.407	5,551,448
2022-06-22	22.054	22.064	21.608	21.657	17.218	6,412,399
2022-06-21	21.578	21.866	21.419	21.776	17.313	5,450,054
2022-06-20	21.112	21.389	21.112	21.221	16.871	5,539,829
2022-06-17	20.834	21.181	20.784	20.993	16.690	15,442,895
2022-06-16	21.578	21.776	21.260	21.340	16.966	8,462,359
2022-06-15	21.677	22.074	21.409	21.429	17.037	10,750,923
2022-06-14	21.935	21.980	21.389	21.826	17.352	15,351,189
2022-06-10	22.838	23.701	22.828	22.887	18.196	9,117,592
2022-06-09	23.522	23.542	22.947	23.165	18.417	10,204,216
2022-06-08	24.306	24.395	23.612	23.701	18.843	8,647,167
2022-06-07	24.614	24.643	24.207	24.257	19.285	5,131,085
2022-06-06	24.753	24.792	24.594	24.624	19.576	3,501,126
2022-06-03	24.852	25.006	24.763	24.822	19.734	3,433,435
2022-06-02	24.832	24.941	24.723	24.772	19.695	6,158,914
2022-06-01	25.011	25.209	24.961	25.110	19.963	4,524,986
2022-05-31	25.417	25.546	24.842	24.842	19.750	12,060,406
2022-05-30	25.675	25.675	25.368	25.566	20.326	4,178,187
2022-05-27	25.576	25.586	25.388	25.477	20.255	3,035,940
2022-05-26	25.655	25.745	25.308	25.328	20.136	4,071,534
2022-05-25	25.179	25.556	25.110	25.427	20.215	6,259,792
2022-05-24	25.140	25.427	25.120	25.169	20.010	3,918,825
2022-05-23	25.477	25.497	25.040	25.110	19.963	4,678,186
2022-05-20	25.080	25.348	25.020	25.298	20.113	5,220,395
2022-05-19	25.268	25.437	25.060	25.080	19.939	4,939,422
2022-05-18	25.576	25.745	25.507	25.636	20.381	3,877,290
2022-05-17	25.447	25.507	25.348	25.407	20.200	5,190,941
2022-05-16	25.378	25.497	25.184	25.378	20.176	4,070,705
2022-05-13	24.931	25.239	24.822	25.189	20.026	6,678,429
2022-05-12	25.318	25.338	24.891	24.961	19.845	6,338,149
2022-05-11	25.626	25.715	25.065	25.199	20.034	6,373,723
2022-05-10	25.556	25.586	25.179	25.586	20.342	8,598,690
2022-05-09	25.606	25.824	25.546	25.824	20.531	6,171,398
2022-05-06	26.519	26.638	26.370	26.548	20.534	7,979,118
2022-05-05	27.064	27.173	26.479	26.697	20.649	12,940,017
2022-05-04	27.491	27.610	26.856	27.163	21.010	6,970,378
2022-05-03	26.905	27.144	26.757	27.044	20.918	3,687,365
2022-05-02	26.796	27.173	26.796	27.084	20.949	3,184,497
2022-04-29	26.985	27.163	26.925	27.084	20.949	4,672,464
2022-04-28	26.905	27.044	26.707	26.876	20.787	3,434,544
2022-04-27	27.044	27.114	26.677	26.697	20.649	7,609,127
2022-04-26	27.183	27.511	27.064	27.401	21.194	5,669,273
2022-04-22	27.610	27.788	27.481	27.560	21.317	4,511,265
2022-04-21	27.828	27.957	27.739	27.778	21.486	4,535,529
2022-04-20	27.778	27.907	27.590	27.689	21.417	5,600,415
2022-04-19	27.491	27.610	27.282	27.530	21.294	3,850,063
2022-04-14	27.243	27.501	27.163	27.203	21.041	4,225,670

← NewerPage 19 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.