ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	32.200	32.750	32.020	32.500	31.088	10,036,310
2025-08-13	32.290	32.330	31.610	31.870	30.486	7,228,661
2025-08-12	31.240	32.090	31.220	31.930	30.543	8,504,178
2025-08-11	30.950	31.380	30.860	31.240	29.883	3,963,350
2025-08-08	30.900	31.150	30.750	30.880	29.539	4,599,809
2025-08-07	30.720	31.130	30.700	30.960	29.615	4,287,947
2025-08-06	30.850	31.045	30.740	30.870	29.529	3,574,931
2025-08-05	30.700	30.870	30.560	30.830	29.491	4,695,787
2025-08-04	30.580	30.920	30.390	30.390	29.070	4,974,105
2025-08-01	30.530	30.950	30.360	30.870	29.529	4,903,740
2025-07-31	30.670	30.840	30.550	30.720	29.385	4,077,320
2025-07-30	30.170	30.730	30.030	30.700	29.366	6,460,246
2025-07-29	30.050	30.320	29.850	30.320	29.003	7,285,066
2025-07-28	30.220	30.405	30.110	30.310	28.993	2,592,420
2025-07-25	30.450	30.540	30.070	30.220	28.907	4,753,571
2025-07-24	30.690	30.700	30.300	30.440	29.118	5,811,560
2025-07-23	30.000	30.580	29.810	30.570	29.242	4,975,099
2025-07-22	30.050	30.160	29.635	29.820	28.525	3,714,839
2025-07-21	30.730	30.760	29.890	30.050	28.745	4,642,883
2025-07-18	30.490	30.950	30.430	30.820	29.481	5,638,272
2025-07-17	30.230	30.560	30.170	30.450	29.127	4,926,807
2025-07-16	30.120	30.245	30.040	30.120	28.812	5,005,137
2025-07-15	30.260	30.320	30.050	30.290	28.974	5,318,489
2025-07-14	30.210	30.250	30.020	30.080	28.773	4,091,523
2025-07-11	30.330	30.460	30.150	30.330	29.012	3,507,246
2025-07-10	30.240	30.450	30.240	30.290	28.974	3,940,880
2025-07-09	30.000	30.345	30.000	30.060	28.754	3,708,730
2025-07-08	30.310	30.470	30.070	30.210	28.898	4,882,927
2025-07-07	30.250	30.420	29.900	30.130	28.821	3,595,523
2025-07-04	30.080	30.420	30.000	30.320	29.003	4,814,391
2025-07-03	29.820	30.090	29.750	30.080	28.773	5,354,040
2025-07-02	29.990	30.260	29.710	29.920	28.620	6,384,117
2025-07-01	29.170	29.920	29.170	29.890	28.592	5,880,707
2025-06-30	29.330	29.460	29.090	29.160	27.893	4,725,431
2025-06-27	29.860	29.920	29.200	29.200	27.932	4,546,549
2025-06-26	28.890	29.790	28.860	29.740	28.448	8,502,223
2025-06-25	28.680	29.240	28.600	29.100	27.836	6,684,285
2025-06-24	28.430	28.630	28.360	28.600	27.358	6,659,853
2025-06-23	28.170	28.225	27.850	28.210	26.985	6,277,971
2025-06-20	29.090	29.120	28.390	28.390	27.157	15,824,890
2025-06-19	29.290	29.290	28.850	29.130	27.865	5,561,875
2025-06-18	29.300	29.350	29.000	29.040	27.778	6,601,947
2025-06-17	29.550	29.600	29.230	29.460	28.180	3,873,582
2025-06-16	29.480	29.630	29.310	29.600	28.314	3,575,955
2025-06-13	29.890	29.910	29.500	29.630	28.343	6,513,556
2025-06-12	30.010	30.020	29.750	29.790	28.496	4,672,047
2025-06-11	30.010	30.050	29.710	29.940	28.639	3,958,869
2025-06-10	29.590	30.050	29.510	29.830	28.534	4,637,519
2025-06-06	29.550	29.610	29.410	29.500	28.218	2,829,018
2025-06-05	29.700	29.710	29.450	29.630	28.343	3,575,634
2025-06-04	29.390	29.740	29.360	29.640	28.352	6,342,627
2025-06-03	29.080	29.410	28.920	29.360	28.085	4,749,311
2025-06-02	28.960	29.050	28.750	28.980	27.721	3,345,013
2025-05-30	28.870	29.080	28.800	29.040	27.778	14,691,750
2025-05-29	28.990	29.020	28.735	28.920	27.664	3,511,557
2025-05-28	29.200	29.200	28.770	28.880	27.625	4,406,366
2025-05-27	28.650	29.060	28.590	29.060	27.798	4,153,794
2025-05-26	29.020	29.030	28.650	28.660	27.415	4,224,759
2025-05-23	28.850	29.280	28.780	29.070	27.807	5,700,583
2025-05-22	28.650	29.080	28.600	28.850	27.597	7,495,629

← NewerPage 6 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.