ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.200	36.980	36.160	36.650	35.823	6,563,478
2026-04-29	36.120	36.260	35.850	36.180	35.364	3,984,916
2026-04-28	35.980	36.100	35.760	36.030	35.217	3,527,377
2026-04-27	36.180	36.190	35.780	35.940	35.129	2,662,484
2026-04-24	36.280	36.360	35.850	36.230	35.413	3,679,471
2026-04-23	36.080	36.230	35.710	36.140	35.325	4,410,943
2026-04-22	36.950	37.090	36.330	36.410	35.589	3,855,911
2026-04-21	38.250	38.375	36.790	37.280	36.439	5,800,423
2026-04-20	37.800	37.950	37.420	37.930	37.074	3,385,238
2026-04-17	37.480	37.920	37.370	37.920	37.065	6,098,462
2026-04-16	38.190	38.360	37.610	37.730	36.879	4,332,593
2026-04-15	38.300	38.490	38.010	38.220	37.358	3,963,733
2026-04-14	38.900	38.960	38.110	38.460	37.592	4,918,946
2026-04-13	38.450	38.870	38.450	38.840	37.964	2,730,544
2026-04-10	38.400	38.915	38.400	38.840	37.964	3,350,537
2026-04-09	38.370	38.750	38.220	38.750	37.876	4,521,676
2026-04-08	38.500	38.700	38.030	38.340	37.475	4,630,461
2026-04-07	37.200	37.930	37.015	37.260	36.419	4,412,217
2026-04-02	36.610	36.950	36.390	36.630	35.804	4,799,589
2026-04-01	36.300	36.530	35.840	36.370	35.550	5,761,184
2026-03-31	36.070	36.370	35.570	35.970	35.159	5,568,211
2026-03-30	36.300	36.440	35.320	35.900	35.090	4,604,091
2026-03-27	36.500	36.720	36.380	36.490	35.667	3,645,173
2026-03-26	37.100	37.160	36.550	36.650	35.823	3,072,633
2026-03-25	36.680	37.280	36.630	36.890	36.058	3,765,022
2026-03-24	37.100	37.210	36.420	36.450	35.628	4,259,456
2026-03-23	35.950	36.600	35.660	36.270	35.452	4,680,324
2026-03-20	37.170	37.290	36.600	36.600	35.774	11,680,080
2026-03-19	36.500	37.220	36.490	37.020	36.185	6,118,832
2026-03-18	37.010	37.250	36.600	37.130	36.292	5,016,751
2026-03-17	37.520	37.880	37.325	37.530	36.683	3,110,547
2026-03-16	37.200	37.570	37.050	37.450	36.605	4,239,372
2026-03-13	36.950	37.665	36.950	37.200	36.361	3,930,218
2026-03-12	37.350	37.500	36.950	37.020	36.185	5,735,485
2026-03-11	37.440	38.105	37.435	37.980	37.123	4,778,291
2026-03-10	37.030	37.670	36.890	37.300	36.459	5,281,859
2026-03-09	36.400	36.780	35.840	36.780	35.950	6,399,701
2026-03-06	37.110	37.640	37.100	37.640	36.791	3,651,609
2026-03-05	38.490	38.560	37.770	37.770	36.918	5,719,024
2026-03-04	38.980	39.140	37.860	37.940	37.084	5,602,256
2026-03-03	39.700	39.765	39.300	39.400	38.511	3,979,742
2026-03-02	39.600	39.690	38.710	39.330	38.443	4,559,925
2026-02-27	39.990	40.270	39.850	40.040	39.137	8,514,281
2026-02-26	39.750	40.055	39.550	39.980	39.078	4,631,568
2026-02-25	39.400	39.950	39.200	39.680	38.785	5,548,208
2026-02-24	39.430	39.800	39.170	39.490	38.599	5,231,594
2026-02-23	40.500	40.590	39.565	39.770	38.873	4,529,127
2026-02-20	40.350	40.700	40.035	40.700	39.782	6,310,448
2026-02-19	39.850	40.440	39.660	40.070	39.166	6,201,342
2026-02-18	39.780	39.820	39.230	39.230	38.345	3,472,512
2026-02-17	39.720	39.850	39.315	39.360	38.472	3,514,916
2026-02-16	40.210	40.550	39.620	39.630	38.736	4,513,103
2026-02-13	40.300	41.000	40.110	40.890	39.968	12,664,980
2026-02-12	39.390	40.570	39.130	40.350	39.440	13,678,660
2026-02-11	37.120	37.510	36.795	37.200	36.361	4,941,809
2026-02-10	37.580	37.670	36.600	36.710	35.882	3,861,194
2026-02-09	37.150	37.790	37.150	37.630	36.781	3,820,873
2026-02-06	37.310	37.410	36.750	37.010	36.175	3,454,510
2026-02-05	37.000	37.680	36.930	37.580	36.732	4,548,983
2026-02-04	36.350	37.370	36.100	37.070	36.234	4,951,566

← NewerPage 3 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.