ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	36.800	36.890	36.350	36.610	35.020	8,025,738
2025-10-16	36.520	37.075	36.090	36.790	35.192	5,913,747
2025-10-15	36.200	36.540	36.080	36.100	34.532	5,388,194
2025-10-14	36.020	36.940	35.720	35.910	34.350	8,425,777
2025-10-13	34.850	36.020	34.640	36.010	34.446	9,520,513
2025-10-10	34.700	35.135	34.635	34.860	33.346	6,571,837
2025-10-09	34.510	34.800	34.395	34.800	33.288	7,613,042
2025-10-08	34.290	34.380	34.010	34.370	32.877	3,991,073
2025-10-07	33.840	34.340	33.670	34.190	32.705	3,819,904
2025-10-06	34.280	34.410	33.920	34.020	32.542	2,519,100
2025-10-03	33.930	34.250	33.760	34.200	32.714	4,435,375
2025-10-02	33.480	34.100	33.390	33.930	32.456	5,110,273
2025-10-01	33.050	33.280	32.880	33.280	31.834	3,586,190
2025-09-30	33.390	33.390	33.000	33.210	31.767	5,133,057
2025-09-29	33.090	33.410	32.970	33.390	31.939	6,114,048
2025-09-26	32.720	33.110	32.590	32.830	31.404	4,287,005
2025-09-25	32.620	32.865	32.505	32.780	31.356	4,428,293
2025-09-24	33.200	33.250	32.460	32.670	31.251	5,686,706
2025-09-23	33.010	33.460	32.880	33.270	31.825	4,379,724
2025-09-22	33.050	33.130	32.805	33.020	31.586	4,246,300
2025-09-19	32.710	33.080	32.680	33.050	31.614	13,659,560
2025-09-18	33.060	33.100	32.785	32.860	31.433	5,249,844
2025-09-17	32.660	32.910	32.590	32.890	31.461	4,957,986
2025-09-16	32.880	32.955	32.590	32.780	31.356	6,112,004
2025-09-15	32.980	33.210	32.860	32.990	31.557	3,564,283
2025-09-12	33.100	33.290	32.800	33.190	31.748	9,856,648
2025-09-11	33.200	33.240	32.690	32.840	31.413	4,510,478
2025-09-10	33.040	33.520	33.000	33.370	31.920	5,932,888
2025-09-09	33.280	33.280	32.650	32.880	31.452	5,204,803
2025-09-08	33.060	33.100	32.800	32.950	31.519	5,558,528
2025-09-05	33.510	33.560	33.290	33.290	31.844	4,087,540
2025-09-04	32.850	33.370	32.840	33.200	31.758	5,137,130
2025-09-03	33.200	33.380	32.610	32.760	31.337	5,188,026
2025-09-02	33.570	33.820	33.440	33.480	32.026	3,321,017
2025-09-01	33.740	33.855	33.540	33.570	32.112	2,480,310
2025-08-29	33.750	33.855	33.550	33.670	32.207	4,420,646
2025-08-28	33.480	33.920	33.410	33.690	32.226	3,117,524
2025-08-27	33.440	33.440	33.220	33.380	31.930	2,065,346
2025-08-26	33.430	33.590	33.100	33.150	31.710	5,771,485
2025-08-25	33.960	34.090	33.260	33.400	31.949	6,394,681
2025-08-22	33.800	33.900	33.550	33.870	32.399	7,132,823
2025-08-21	33.890	33.955	33.420	33.920	32.446	7,527,741
2025-08-20	32.980	33.970	32.870	33.410	31.959	7,989,619
2025-08-19	32.540	32.780	32.390	32.770	31.346	4,078,780
2025-08-18	32.770	32.850	32.480	32.570	31.155	5,145,563
2025-08-15	32.510	33.080	32.500	33.080	31.643	8,785,095
2025-08-14	32.200	32.750	32.020	32.500	31.088	10,036,310

← NewerPage 5 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.