ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	27.183	27.352	27.134	27.272	21.094	3,926,312
2022-04-12	27.253	27.401	27.074	27.203	21.041	4,523,247
2022-04-11	27.372	27.689	27.362	27.481	21.255	3,598,269
2022-04-08	27.183	27.312	27.034	27.282	21.102	3,465,202
2022-04-07	27.034	27.124	26.816	27.124	20.979	4,696,340
2022-04-06	26.786	27.183	26.628	27.144	20.995	5,159,335
2022-04-05	26.886	27.124	26.806	26.826	20.749	4,111,207
2022-04-04	27.015	27.134	26.846	26.905	20.810	4,149,778
2022-04-01	27.332	27.372	26.965	26.965	20.856	6,606,470
2022-03-31	27.659	27.719	27.382	27.382	21.179	7,042,723
2022-03-30	27.679	27.888	27.550	27.659	21.394	5,525,893
2022-03-29	27.610	27.709	27.481	27.649	21.386	4,386,491
2022-03-28	27.530	27.679	27.521	27.570	21.325	2,412,129
2022-03-25	27.471	27.630	27.392	27.392	21.186	4,077,352
2022-03-24	27.362	27.530	27.263	27.501	21.271	5,046,229
2022-03-23	27.530	27.778	27.530	27.659	21.394	5,059,383
2022-03-22	27.540	27.778	27.431	27.451	21.232	5,018,540
2022-03-21	27.431	27.649	27.322	27.362	21.163	4,736,461
2022-03-18	27.362	27.431	27.163	27.362	21.163	12,968,735
2022-03-17	27.530	27.640	27.302	27.312	21.125	8,734,498
2022-03-16	26.846	27.044	26.667	26.955	20.849	6,465,120
2022-03-15	26.538	26.886	26.459	26.479	20.480	7,712,619
2022-03-14	25.913	26.370	25.804	26.370	20.396	6,846,884
2022-03-11	25.407	25.824	25.358	25.645	19.836	9,203,578
2022-03-10	25.159	25.779	25.159	25.566	19.774	7,785,020
2022-03-09	24.643	25.090	24.554	24.891	19.253	6,821,106
2022-03-08	24.733	25.050	24.624	24.624	19.046	8,320,706
2022-03-07	25.100	25.189	24.455	24.802	19.184	11,888,969
2022-03-04	25.368	25.407	24.891	25.100	19.414	7,796,704
2022-03-03	25.794	25.864	25.407	25.407	19.652	7,482,170
2022-03-02	25.497	25.705	25.358	25.407	19.652	9,230,734
2022-03-01	25.893	26.320	25.854	25.973	20.089	5,686,234
2022-02-28	26.191	26.261	25.556	25.804	19.959	10,833,577
2022-02-25	26.618	26.727	25.854	25.893	20.028	7,646,941
2022-02-24	26.905	27.015	26.370	26.469	20.473	10,270,420
2022-02-23	27.471	27.699	27.263	27.411	21.202	3,993,043
2022-02-22	27.501	27.739	27.382	27.669	21.401	5,804,119
2022-02-21	27.778	27.967	27.659	27.947	21.616	4,123,535
2022-02-18	27.788	28.076	27.749	27.927	21.601	5,240,256
2022-02-17	27.927	28.106	27.739	27.997	21.654	5,842,220
2022-02-16	27.838	27.898	27.491	27.878	21.562	7,048,785
2022-02-15	27.739	27.858	27.580	27.580	21.332	5,875,454
2022-02-14	27.243	27.997	27.243	27.977	21.639	7,133,628
2022-02-11	27.401	27.649	27.263	27.600	21.348	5,982,566
2022-02-10	27.372	27.550	27.153	27.491	21.263	8,514,519
2022-02-09	27.084	27.322	26.816	27.203	21.041	9,046,987
2022-02-08	25.864	26.806	25.864	26.747	20.688	6,398,025
2022-02-07	26.201	26.439	25.437	26.360	20.388	11,023,430
2022-02-04	26.677	26.876	26.469	26.876	20.787	6,242,593
2022-02-03	26.747	26.985	26.489	26.856	20.772	4,429,089
2022-02-02	26.578	26.767	26.340	26.677	20.634	6,172,669
2022-02-01	26.479	26.677	25.923	26.320	20.358	7,768,146
2022-01-31	27.084	27.134	26.310	26.320	20.358	8,705,864
2022-01-28	27.104	27.372	26.429	27.253	21.079	24,316,560
2022-01-27	26.896	27.421	26.340	26.856	20.772	11,551,610
2022-01-25	27.382	27.401	26.300	26.558	20.542	12,445,776
2022-01-24	27.729	27.729	27.441	27.550	21.309	5,241,583
2022-01-21	28.334	28.334	27.759	27.888	21.570	8,628,176
2022-01-20	28.215	28.523	28.126	28.354	21.931	5,989,667
2022-01-19	28.334	28.463	28.155	28.334	21.915	5,823,117

← NewerPage 20 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.