ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.400	37.400	36.610	36.780	35.950	4,037,983
2026-02-02	37.300	37.440	36.660	36.750	35.921	4,390,975
2026-01-30	36.770	36.880	36.460	36.700	35.872	5,148,282
2026-01-29	36.340	36.555	36.170	36.440	35.618	3,353,814
2026-01-28	36.650	36.690	36.160	36.400	35.579	4,021,646
2026-01-27	36.570	36.780	36.310	36.590	35.765	4,539,668
2026-01-23	36.130	36.330	35.850	36.210	35.393	3,897,962
2026-01-22	36.190	36.630	36.170	36.400	35.579	3,044,701
2026-01-21	36.560	36.770	36.060	36.170	35.354	3,427,747
2026-01-20	37.100	37.330	36.805	36.940	36.107	2,794,057
2026-01-19	37.260	37.460	37.160	37.370	36.527	1,838,779
2026-01-16	37.160	37.640	37.090	37.520	36.674	4,048,749
2026-01-15	36.760	37.320	36.330	37.320	36.478	5,656,828
2026-01-14	36.440	36.640	35.860	36.380	35.559	4,314,838
2026-01-13	35.890	36.500	35.760	36.480	35.657	3,854,567
2026-01-12	35.300	35.920	35.280	35.890	35.080	2,972,046
2026-01-09	35.710	35.820	35.230	35.450	34.650	3,607,652
2026-01-08	35.520	35.820	35.330	35.680	34.875	4,062,347
2026-01-07	36.000	36.010	35.430	35.430	34.631	3,798,817
2026-01-06	36.690	36.790	35.650	35.970	35.159	4,326,652
2026-01-05	36.320	36.770	36.230	36.690	35.862	2,687,199
2026-01-02	36.450	36.500	36.210	36.420	35.598	1,661,897
2025-12-31	36.400	36.480	36.150	36.340	35.520	1,826,816
2025-12-30	36.550	36.730	36.240	36.430	35.608	1,993,914
2025-12-29	36.240	36.520	36.220	36.400	35.579	1,872,420
2025-12-24	36.800	36.800	36.170	36.300	35.481	1,647,548
2025-12-23	36.280	36.770	36.150	36.670	35.843	2,482,458
2025-12-22	36.250	36.480	36.105	36.270	35.452	2,309,965
2025-12-19	36.100	36.550	36.030	36.030	35.217	9,834,285
2025-12-18	36.320	36.345	35.920	36.040	35.227	5,734,804
2025-12-17	36.020	36.340	35.880	36.100	35.286	5,425,187
2025-12-16	36.550	37.020	35.910	36.110	35.295	4,791,320
2025-12-15	35.630	36.340	35.570	36.240	35.422	6,800,356
2025-12-12	35.400	35.910	35.360	35.810	35.002	3,759,425
2025-12-11	35.430	35.670	35.310	35.390	34.592	3,762,303
2025-12-10	35.330	35.460	35.130	35.250	34.455	3,635,189
2025-12-09	35.280	35.290	34.845	35.160	34.367	3,165,172
2025-12-08	35.100	35.410	34.880	35.070	34.279	3,237,406
2025-12-05	35.320	35.465	35.030	35.330	34.533	3,168,706
2025-12-04	34.990	35.320	34.630	35.320	34.523	6,084,477
2025-12-03	34.580	34.765	34.450	34.730	33.947	5,294,362
2025-12-02	34.430	34.500	34.170	34.220	33.448	6,144,566
2025-12-01	34.400	34.455	34.070	34.200	33.428	3,261,974
2025-11-28	34.730	35.000	34.570	34.640	33.859	4,765,928
2025-11-27	35.150	35.350	35.040	35.080	34.289	2,746,632
2025-11-26	35.100	35.380	34.960	35.130	34.338	5,013,314
2025-11-25	35.200	35.200	34.600	34.910	34.122	5,187,003
2025-11-24	35.000	35.240	34.720	34.940	34.152	8,026,216
2025-11-21	34.980	35.210	34.670	34.900	34.113	7,937,572
2025-11-20	35.010	35.570	34.880	35.440	34.641	5,878,758
2025-11-19	35.700	35.700	35.050	35.120	34.328	5,915,449
2025-11-18	36.000	36.280	35.650	35.850	35.041	5,910,527
2025-11-17	36.010	36.320	35.905	36.180	35.364	4,364,046
2025-11-14	36.540	36.570	35.920	35.990	35.178	5,673,330
2025-11-13	37.750	38.070	36.660	36.940	36.107	9,240,999
2025-11-12	38.160	38.930	38.160	38.850	37.162	6,831,103
2025-11-11	38.000	38.680	37.870	38.160	36.502	8,367,720
2025-11-10	36.550	37.980	35.940	37.980	36.330	8,103,238
2025-11-07	37.100	37.330	36.660	36.800	35.201	6,214,717
2025-11-06	37.030	37.170	36.850	37.000	35.393	6,301,916

← NewerPage 4 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.