ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	29.140	29.240	28.850	28.850	27.597	7,536,096
2025-05-20	28.670	29.150	28.530	28.760	27.511	9,141,413
2025-05-19	28.890	28.890	28.360	28.400	27.166	4,927,293
2025-05-16	29.180	29.380	28.850	28.900	27.645	4,373,659
2025-05-15	28.830	29.020	28.410	29.000	27.740	5,707,570
2025-05-14	28.700	28.730	28.440	28.530	27.291	5,351,140
2025-05-13	28.700	28.840	28.480	28.510	27.271	5,972,019
2025-05-12	29.290	29.330	29.040	29.210	27.147	9,686,750
2025-05-09	29.500	29.610	28.980	28.980	26.933	11,203,690
2025-05-08	29.440	29.880	28.970	29.400	27.324	10,880,770
2025-05-07	29.930	30.160	29.890	29.980	27.863	7,021,423
2025-05-06	30.050	30.170	29.630	29.840	27.733	3,765,583
2025-05-05	30.490	30.490	30.030	30.060	27.937	5,350,886
2025-05-02	29.910	30.460	29.870	30.360	28.216	7,017,438
2025-05-01	29.990	29.990	29.570	29.740	27.640	3,292,110
2025-04-30	29.630	29.860	29.590	29.860	27.751	6,089,193
2025-04-29	29.350	29.570	29.240	29.550	27.463	4,071,276
2025-04-28	29.290	29.510	29.130	29.310	27.240	5,392,233
2025-04-24	28.550	28.910	28.480	28.840	26.803	4,362,809
2025-04-23	28.500	28.550	28.240	28.400	26.394	5,193,606
2025-04-22	27.770	28.030	27.700	27.860	25.892	6,948,755
2025-04-17	27.800	28.060	27.800	28.040	26.060	3,506,185
2025-04-16	27.690	28.075	27.600	27.920	25.948	5,032,398
2025-04-15	27.280	27.650	27.250	27.620	25.669	5,097,768
2025-04-14	27.200	27.440	27.010	27.420	25.484	4,752,431
2025-04-11	26.780	27.040	26.465	26.960	25.056	11,239,170
2025-04-10	28.350	28.380	27.310	27.430	25.493	8,360,100
2025-04-09	26.580	27.300	26.480	26.510	24.638	9,753,032
2025-04-08	27.020	27.310	26.675	27.070	25.158	7,500,592
2025-04-07	26.830	27.080	26.220	26.830	24.935	12,122,990
2025-04-04	28.720	28.880	28.180	28.180	26.190	7,437,467
2025-04-03	28.810	29.420	28.580	29.250	27.184	5,501,080
2025-04-02	29.600	29.800	29.500	29.660	27.565	3,439,089
2025-04-01	29.300	29.480	29.110	29.480	27.398	2,992,485
2025-03-31	29.190	29.270	28.860	29.090	27.036	6,384,522
2025-03-28	29.480	29.640	29.250	29.640	27.547	4,306,827
2025-03-27	29.190	29.480	29.070	29.480	27.398	5,649,257
2025-03-26	29.020	29.515	28.870	29.440	27.361	6,775,638
2025-03-25	29.750	29.900	28.260	28.590	26.571	11,537,310
2025-03-24	29.390	29.590	29.280	29.530	27.445	2,437,514
2025-03-21	29.190	29.450	29.100	29.300	27.231	12,690,800
2025-03-20	28.890	29.330	28.890	29.160	27.101	7,225,066
2025-03-19	28.850	28.920	28.580	28.720	26.692	3,837,606
2025-03-18	28.820	29.060	28.740	28.880	26.840	4,054,396
2025-03-17	28.500	28.690	28.410	28.690	26.664	3,156,112
2025-03-14	28.410	28.410	28.080	28.290	26.292	4,326,546
2025-03-13	28.450	28.620	28.240	28.340	26.339	5,283,346
2025-03-12	28.750	28.830	28.210	28.410	26.404	6,086,204
2025-03-11	28.500	29.200	28.430	29.020	26.971	5,629,235
2025-03-10	28.720	28.885	28.650	28.720	26.692	2,991,829
2025-03-07	28.990	29.100	28.560	28.670	26.645	4,779,673
2025-03-06	29.340	29.540	29.220	29.380	27.305	4,197,780
2025-03-05	29.380	29.495	29.100	29.360	27.287	4,665,377
2025-03-04	29.600	29.740	29.390	29.620	27.528	3,791,590
2025-03-03	30.000	30.120	29.550	29.760	27.658	4,229,782
2025-02-28	29.720	30.020	29.630	29.790	27.686	12,456,060
2025-02-27	29.800	29.890	29.590	29.890	27.779	3,786,333
2025-02-26	29.490	29.800	29.420	29.750	27.649	4,480,846
2025-02-25	29.160	29.440	29.150	29.340	27.268	5,057,302
2025-02-24	28.650	29.610	28.600	29.550	27.463	4,892,593

← NewerPage 7 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.