ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	29.500	29.500	28.790	28.790	26.757	8,750,161
2025-02-20	29.870	30.010	28.950	29.210	27.147	9,258,803
2025-02-19	30.100	30.500	29.660	30.130	28.002	8,800,474
2025-02-18	31.100	31.160	30.600	30.610	28.448	4,701,798
2025-02-17	31.300	31.390	30.380	31.160	28.959	4,762,999
2025-02-14	31.600	31.600	31.220	31.290	29.080	2,945,295
2025-02-13	31.420	31.770	31.160	31.240	29.034	5,279,268
2025-02-12	30.960	31.300	30.720	31.230	29.024	3,563,990
2025-02-11	31.000	31.030	30.790	31.010	28.820	3,064,117
2025-02-10	30.710	31.040	30.630	30.910	28.727	2,905,245
2025-02-07	30.850	31.210	30.740	31.010	28.820	4,313,097
2025-02-06	30.490	31.030	30.410	30.950	28.764	5,250,633
2025-02-05	30.230	30.350	30.040	30.170	28.039	3,593,022
2025-02-04	30.430	30.450	30.130	30.130	28.002	2,979,897
2025-02-03	30.200	30.370	29.970	30.200	28.067	3,795,936
2025-01-31	30.750	30.870	30.365	30.620	28.458	5,598,173
2025-01-30	30.820	30.840	30.570	30.670	28.504	2,268,200
2025-01-29	30.600	30.920	30.485	30.620	28.458	5,396,572
2025-01-28	30.350	30.570	30.230	30.520	28.365	3,869,408
2025-01-24	30.170	30.350	30.110	30.180	28.049	2,471,516
2025-01-23	30.250	30.320	30.030	30.200	28.067	2,353,133
2025-01-22	30.150	30.460	30.100	30.220	28.086	3,517,061
2025-01-21	29.820	30.150	29.640	30.150	28.021	5,433,762
2025-01-20	29.500	29.695	29.380	29.570	27.482	2,135,489
2025-01-17	29.990	30.000	29.430	29.450	27.370	5,370,705
2025-01-16	29.610	30.060	29.550	29.980	27.863	5,733,049
2025-01-15	29.200	29.420	29.140	29.190	27.129	3,176,821
2025-01-14	28.920	29.150	28.810	29.020	26.971	4,610,948
2025-01-13	29.040	29.090	28.660	28.900	26.859	3,474,898
2025-01-10	29.650	29.680	29.050	29.290	27.221	2,929,515
2025-01-09	29.380	29.560	29.200	29.370	27.296	3,219,481
2025-01-08	28.900	29.700	28.830	29.520	27.435	5,335,117
2025-01-07	28.710	29.040	28.705	29.020	26.971	3,530,058
2025-01-06	28.950	29.100	28.770	28.840	26.803	3,091,872
2025-01-03	28.600	28.870	28.560	28.860	26.822	2,334,521
2025-01-02	28.430	28.640	28.390	28.590	26.571	2,165,530
2024-12-31	28.700	28.730	28.400	28.540	26.524	1,654,753
2024-12-30	28.730	28.820	28.530	28.770	26.738	2,048,524
2024-12-27	28.650	28.890	28.550	28.820	26.785	2,169,295
2024-12-24	28.670	28.780	28.560	28.740	26.710	1,450,329
2024-12-23	28.250	28.660	28.200	28.600	26.580	3,434,942
2024-12-20	28.380	28.420	27.890	27.940	25.967	12,225,850
2024-12-19	28.800	28.930	28.470	28.610	26.590	7,605,958
2024-12-18	29.490	29.535	29.190	29.360	27.287	7,027,631
2024-12-17	29.190	29.670	29.150	29.420	27.342	4,981,775
2024-12-16	29.170	29.270	29.070	29.190	27.129	4,172,165
2024-12-13	28.950	29.130	28.870	29.130	27.073	3,023,451
2024-12-12	29.060	29.200	28.950	29.120	27.064	5,410,796
2024-12-11	29.540	29.690	29.090	29.090	27.036	8,972,877
2024-12-10	29.840	29.900	29.440	29.480	27.398	8,979,037
2024-12-09	30.900	31.000	30.030	30.030	27.909	7,609,620
2024-12-06	31.220	31.310	30.930	31.150	28.950	4,264,194
2024-12-05	31.250	31.400	31.130	31.180	28.978	2,983,761
2024-12-04	31.550	31.600	31.140	31.190	28.987	4,170,846
2024-12-03	31.690	31.870	31.630	31.710	29.471	4,777,269
2024-12-02	31.150	31.520	31.110	31.370	29.155	4,205,204
2024-11-29	31.300	31.370	31.075	31.170	28.969	5,665,086
2024-11-28	31.400	31.580	31.300	31.500	29.275	3,321,481
2024-11-27	31.520	31.600	31.300	31.390	29.173	4,343,372
2024-11-26	31.860	31.960	31.270	31.300	29.090	5,396,602

← NewerPage 8 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.