ANZ Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 37.030 | 37.170 | 36.850 | 37.000 | 35.393 | 6,301,916 |
| 2025-11-05 | 37.150 | 37.440 | 36.620 | 36.840 | 35.240 | 4,478,055 |
| 2025-11-04 | 37.000 | 37.180 | 36.730 | 36.830 | 35.230 | 2,513,665 |
| 2025-11-03 | 36.500 | 37.090 | 36.380 | 36.960 | 35.354 | 4,810,670 |
| 2025-10-31 | 36.900 | 37.125 | 36.330 | 36.650 | 35.058 | 4,513,531 |
| 2025-10-30 | 36.760 | 37.225 | 36.690 | 36.860 | 35.259 | 3,831,597 |
| 2025-10-29 | 37.230 | 37.330 | 36.740 | 36.950 | 35.345 | 3,023,509 |
| 2025-10-28 | 37.200 | 37.630 | 37.100 | 37.100 | 35.488 | 3,475,660 |
| 2025-10-27 | 36.900 | 37.030 | 36.720 | 36.850 | 35.249 | 3,439,022 |
| 2025-10-24 | 37.060 | 37.215 | 36.550 | 36.640 | 35.048 | 4,626,465 |
| 2025-10-23 | 37.000 | 37.260 | 36.900 | 36.990 | 35.383 | 2,492,211 |
| 2025-10-22 | 37.150 | 37.310 | 37.040 | 37.120 | 35.507 | 4,780,775 |
| 2025-10-21 | 37.000 | 37.310 | 36.790 | 37.010 | 35.402 | 6,102,079 |
| 2025-10-20 | 36.730 | 36.970 | 36.480 | 36.770 | 35.173 | 3,710,738 |
← NewerPage 5 of 5 · 254 trading days
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.