ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.900	36.470	35.810	36.470	36.470	4,049,105
2026-07-23	35.920	36.370	35.800	35.960	35.960	3,781,023
2026-07-22	35.680	35.810	35.420	35.730	35.730	2,415,567
2026-07-21	35.980	36.040	35.540	35.700	35.700	3,718,798
2026-07-20	36.010	36.450	35.970	36.130	36.130	2,921,887
2026-07-17	36.330	36.420	35.880	36.060	36.060	3,210,091
2026-07-16	36.110	36.420	35.990	36.210	36.210	3,254,235
2026-07-15	36.170	36.380	35.550	35.950	35.950	3,659,543
2026-07-14	36.320	36.400	35.800	36.110	36.110	2,543,041
2026-07-13	35.880	36.600	35.880	36.460	36.460	3,260,482
2026-07-10	35.760	36.240	35.620	36.050	36.050	3,283,411
2026-07-09	35.400	35.760	35.060	35.760	35.760	4,105,191
2026-07-08	35.270	35.950	34.920	35.870	35.870	3,970,480
2026-07-07	35.030	35.440	34.840	35.440	35.440	4,879,891
2026-07-06	35.110	35.415	34.960	35.000	35.000	2,146,746
2026-07-03	34.900	35.440	34.770	35.260	35.260	2,720,610
2026-07-02	34.630	34.950	34.160	34.790	34.790	5,230,435
2026-07-01	35.290	35.290	34.000	34.470	34.470	5,651,515
2026-06-30	35.460	35.605	35.180	35.350	35.350	4,932,238
2026-06-29	34.950	35.290	34.710	35.200	35.200	3,525,909
2026-06-26	34.790	35.240	34.510	35.040	35.040	3,645,970
2026-06-25	35.640	35.730	34.860	34.860	34.860	5,874,612
2026-06-24	35.660	35.870	35.400	35.640	35.640	5,604,037
2026-06-23	35.180	35.770	35.090	35.740	35.740	6,530,875
2026-06-22	35.070	35.340	34.960	35.250	35.250	2,698,131
2026-06-19	35.130	35.130	34.670	35.030	35.030	8,380,022
2026-06-18	35.250	35.510	34.875	35.140	35.140	5,670,697
2026-06-17	34.600	35.150	34.570	35.050	35.050	3,367,427
2026-06-16	34.160	34.810	33.980	34.810	34.810	3,283,963
2026-06-15	34.640	34.810	34.280	34.510	34.510	3,891,845
2026-06-12	34.420	34.680	34.100	34.170	34.170	4,636,942
2026-06-11	34.200	34.430	33.830	33.830	33.830	4,590,931
2026-06-10	34.260	34.620	34.150	34.560	34.560	4,646,708
2026-06-09	33.750	34.270	33.360	34.270	34.270	6,718,595
2026-06-05	34.530	34.550	33.920	34.120	34.120	5,666,184
2026-06-04	34.630	34.660	34.140	34.480	34.480	3,306,695
2026-06-03	34.240	34.670	33.940	34.660	34.660	4,845,960
2026-06-02	34.840	34.920	33.840	34.000	34.000	5,957,152
2026-06-01	35.080	35.280	34.770	35.050	35.050	2,892,405
2026-05-29	34.950	35.460	34.940	35.200	35.200	18,403,740
2026-05-28	35.300	35.430	34.680	34.890	34.890	4,594,977
2026-05-27	35.600	35.645	34.750	35.570	35.570	3,549,824
2026-05-26	35.600	36.020	35.340	35.660	35.660	4,556,874
2026-05-25	35.460	35.840	35.320	35.770	35.770	2,330,304
2026-05-22	35.580	35.770	35.370	35.500	35.500	4,265,574
2026-05-21	35.390	35.680	35.180	35.320	35.320	4,228,334
2026-05-20	35.630	35.640	34.640	34.770	34.770	4,294,283
2026-05-19	35.330	35.850	35.270	35.520	35.520	4,103,113
2026-05-18	35.230	35.360	35.060	35.060	35.060	3,321,154
2026-05-15	35.120	35.540	34.970	35.210	35.210	4,214,776
2026-05-14	34.450	34.910	34.180	34.840	34.840	4,373,513
2026-05-13	35.010	35.090	34.150	34.570	34.570	6,191,105
2026-05-12	35.700	35.750	34.870	35.140	35.140	5,265,769
2026-05-11	35.930	35.980	35.500	35.900	35.900	5,842,271
2026-05-08	36.960	37.120	36.690	36.790	35.960	8,245,997
2026-05-07	37.140	37.640	37.100	37.350	36.507	8,867,035
2026-05-06	36.200	37.190	36.080	37.070	36.234	6,718,669
2026-05-05	36.010	36.420	35.630	35.950	35.139	3,794,061
2026-05-04	35.800	36.290	35.540	36.290	35.471	5,623,097
2026-05-01	36.950	37.110	35.610	35.610	34.807	7,365,293

← NewerPage 2 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.