ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	28.334	28.463	28.155	28.334	21.915	5,823,117
2022-01-18	28.523	28.562	28.364	28.523	22.061	4,323,439
2022-01-17	28.195	28.532	28.126	28.493	22.038	5,089,388
2022-01-14	28.056	28.215	27.888	28.165	21.785	4,884,156
2022-01-13	27.937	28.175	27.878	28.175	21.793	4,450,204
2022-01-12	27.828	27.977	27.600	27.808	21.509	3,030,043
2022-01-11	27.878	27.977	27.630	27.778	21.486	4,695,597
2022-01-10	28.185	28.255	27.888	28.146	21.770	2,147,659
2022-01-07	27.858	28.255	27.769	28.175	21.793	5,863,088
2022-01-06	27.778	27.858	27.332	27.461	21.240	5,046,724
2022-01-05	27.778	27.967	27.630	27.838	21.532	2,984,306
2022-01-04	27.511	27.778	27.411	27.778	21.486	3,833,556
2021-12-31	27.620	27.645	27.253	27.292	21.110	1,986,698
2021-12-30	27.719	27.719	27.511	27.600	21.348	1,686,421
2021-12-29	27.491	27.724	27.431	27.659	21.394	3,170,784
2021-12-24	27.312	27.441	27.213	27.243	21.071	1,627,636
2021-12-23	27.193	27.203	27.015	27.183	21.025	2,194,245
2021-12-22	27.084	27.094	26.826	27.015	20.895	3,641,164
2021-12-21	27.064	27.312	27.024	27.104	20.964	3,596,799
2021-12-20	27.282	27.382	26.846	27.034	20.910	3,914,073
2021-12-17	27.382	27.630	27.322	27.411	21.202	11,747,147
2021-12-16	27.530	27.530	27.094	27.213	21.048	7,277,330
2021-12-15	27.223	27.521	27.223	27.372	21.171	4,374,021
2021-12-14	26.945	27.362	26.940	27.263	21.087	3,866,304
2021-12-13	27.382	27.530	27.153	27.153	21.002	3,416,088
2021-12-10	27.272	27.451	27.144	27.253	21.079	3,785,776
2021-12-09	27.134	27.511	27.134	27.392	21.186	4,356,460
2021-12-08	27.342	27.560	26.985	27.441	21.225	5,257,084
2021-12-07	27.034	27.282	26.965	27.243	21.071	4,643,105
2021-12-06	26.687	26.905	26.568	26.826	20.749	5,513,649
2021-12-03	26.657	26.816	26.499	26.816	20.741	5,436,978
2021-12-02	26.181	26.543	26.151	26.479	20.480	6,863,486
2021-12-01	26.330	26.558	26.122	26.429	20.442	5,105,659
2021-11-30	26.598	27.183	26.489	26.489	20.488	11,509,980
2021-11-29	26.459	26.618	26.211	26.409	20.427	7,042,390
2021-11-26	27.024	27.213	26.742	26.856	20.772	4,359,413
2021-11-25	27.203	27.342	27.005	27.054	20.925	4,815,394
2021-11-24	27.382	27.511	27.024	27.292	21.110	5,076,700
2021-11-23	26.806	27.153	26.717	27.054	20.925	5,251,855
2021-11-22	27.015	27.044	26.538	26.548	20.534	4,575,050
2021-11-19	27.282	27.441	26.965	27.084	20.949	4,531,258
2021-11-18	27.630	27.640	27.223	27.263	21.087	5,725,880
2021-11-17	28.036	28.106	27.481	27.620	21.363	7,696,753
2021-11-16	28.116	28.235	27.997	28.195	21.808	5,937,136
2021-11-15	28.017	28.245	27.888	28.245	21.846	4,515,625
2021-11-12	28.017	28.076	27.808	28.036	21.685	3,935,261
2021-11-11	27.937	28.106	27.669	27.848	21.539	5,598,071
2021-11-10	27.778	27.977	27.590	27.898	21.578	5,426,828
2021-11-09	27.997	28.056	27.659	27.689	21.417	5,190,128
2021-11-08	27.927	28.126	27.739	28.126	21.754	6,771,903
2021-11-05	28.532	28.661	28.364	28.572	21.543	7,916,366
2021-11-04	28.463	28.567	28.314	28.493	21.483	4,808,911
2021-11-03	28.007	28.314	27.858	28.245	21.296	5,624,769
2021-11-02	27.977	28.066	27.441	27.620	20.825	5,793,470
2021-11-01	28.235	28.255	27.233	27.927	21.056	11,108,684
2021-10-29	28.632	28.721	27.917	27.917	21.049	8,439,719
2021-10-28	28.275	28.751	28.195	28.374	21.393	7,600,717
2021-10-27	28.185	28.423	27.987	28.165	21.236	5,297,120
2021-10-26	28.175	28.265	28.116	28.185	21.251	3,295,264
2021-10-25	28.017	28.205	27.907	28.096	21.184	3,564,180

← NewerPage 21 of 22 · 1,263 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.