ANZ Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	32.250	32.290	31.820	31.830	29.582	12,699,450
2024-11-22	32.340	32.520	32.250	32.260	29.982	5,837,984
2024-11-21	32.500	32.500	32.190	32.250	29.972	5,255,326
2024-11-20	32.300	32.450	32.120	32.180	29.907	3,423,972
2024-11-19	32.400	32.800	32.290	32.340	30.056	5,419,970
2024-11-18	32.260	32.660	32.050	32.460	30.168	4,602,517
2024-11-15	31.800	32.450	31.760	32.450	30.158	6,684,305
2024-11-14	31.420	31.750	31.390	31.630	29.396	4,546,047
2024-11-13	31.310	31.500	31.035	31.270	29.062	7,281,797
2024-11-12	32.160	32.660	32.160	32.570	29.498	5,542,889
2024-11-11	32.090	32.590	31.960	32.140	29.109	7,966,953
2024-11-08	31.760	32.150	31.250	32.130	29.100	7,640,357
2024-11-07	31.750	31.830	31.240	31.710	28.720	5,848,097
2024-11-06	31.200	31.420	31.110	31.270	28.321	2,764,731
2024-11-05	31.250	31.280	30.920	31.100	28.167	2,665,722
2024-11-04	31.210	31.360	30.870	31.260	28.312	3,588,654
2024-11-01	30.900	31.100	30.710	31.070	28.140	3,297,210
2024-10-31	31.250	31.310	31.030	31.150	28.212	3,792,723
2024-10-30	31.680	31.680	31.070	31.220	28.276	2,856,405
2024-10-29	31.430	31.660	31.410	31.560	28.584	4,161,959
2024-10-28	31.710	31.710	31.350	31.450	28.484	2,673,901
2024-10-25	31.730	31.950	31.690	31.710	28.720	2,506,125
2024-10-24	31.450	31.900	31.270	31.710	28.720	4,272,766
2024-10-23	31.170	31.460	31.170	31.360	28.403	1,723,125
2024-10-22	31.430	31.460	31.100	31.250	28.303	3,244,126
2024-10-21	31.700	31.790	31.410	31.510	28.538	4,358,674
2024-10-18	31.810	31.850	31.460	31.590	28.611	5,641,306
2024-10-17	31.630	31.820	31.540	31.820	28.819	5,384,269
2024-10-16	31.100	31.430	30.960	31.400	28.439	4,360,009
2024-10-15	30.990	31.250	30.930	31.150	28.212	3,750,726
2024-10-14	30.520	30.860	30.410	30.860	27.950	5,164,141
2024-10-11	30.200	30.490	30.160	30.390	27.524	4,713,148
2024-10-10	30.360	30.580	30.300	30.320	27.461	3,205,910
2024-10-09	30.400	30.420	30.170	30.230	27.379	2,808,506
2024-10-08	29.870	30.300	29.860	30.110	27.270	3,277,571
2024-10-07	29.820	30.140	29.710	29.990	27.162	2,396,800
2024-10-04	30.010	30.030	29.540	29.640	26.845	4,141,538
2024-10-03	30.200	30.210	29.910	30.080	27.243	2,648,294
2024-10-02	29.940	30.290	29.870	30.110	27.270	3,901,543
2024-10-01	30.480	30.540	30.010	30.150	27.307	3,404,084
2024-09-30	30.400	30.680	30.360	30.480	27.606	6,236,737
2024-09-27	30.700	30.820	30.330	30.440	27.569	4,750,736
2024-09-26	30.920	30.990	30.690	30.750	27.850	4,978,366
2024-09-25	31.050	31.090	30.580	30.780	27.877	5,965,180
2024-09-24	31.800	31.830	30.970	31.110	28.176	6,341,290
2024-09-23	31.730	31.830	31.520	31.700	28.711	3,118,861
2024-09-20	31.610	31.940	31.450	31.890	28.883	11,733,090
2024-09-19	31.540	31.680	31.340	31.500	28.529	8,605,576
2024-09-18	31.270	31.310	31.020	31.150	28.212	4,199,100
2024-09-17	31.400	31.440	31.090	31.210	28.267	2,663,798
2024-09-16	31.210	31.380	31.040	31.200	28.258	4,254,118
2024-09-13	31.390	31.470	31.010	31.150	28.212	3,054,256
2024-09-12	31.100	31.300	30.820	31.300	28.348	4,852,083
2024-09-11	31.450	31.490	30.680	30.840	27.932	6,793,550
2024-09-10	31.750	31.870	31.400	31.400	28.439	4,665,168
2024-09-09	31.330	31.700	31.150	31.520	28.547	5,328,160
2024-09-06	31.170	31.880	31.170	31.790	28.792	6,764,391
2024-09-05	30.660	31.250	30.550	31.250	28.303	5,973,593
2024-09-04	30.700	30.740	30.190	30.460	27.587	5,745,230
2024-09-03	30.630	31.020	30.540	30.950	28.031	3,772,341

← NewerPage 9 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.