ANZ Group Holdings (ANZGF) Historical Prices
71 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 27.80 | 28.57 | 27.02 | 27.80 | 27.80 | -4.04% | 0 | 0.00 |
| Nov 04, 2026 | 28.97 | 29.24 | 28.69 | 28.97 | 28.97 | +3.17% | 0 | 0.00 |
| Nov 03, 2026 | 28.08 | 28.56 | 27.59 | 28.08 | 28.08 | -1.21% | 0 | 0.00 |
| Nov 02, 2026 | 28.42 | 28.93 | 27.91 | 28.42 | 28.42 | -1.08% | 0 | 0.00 |
| Oct 30, 2026 | 28.73 | 29.44 | 28.02 | 28.73 | 28.73 | +0.63% | 0 | 0.00 |
| Oct 29, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | +2.99% | 2,000 | 16.51 |
| Oct 28, 2026 | 27.72 | 28.05 | 27.39 | 27.72 | 27.72 | +2.86% | 0 | 0.00 |
| Oct 27, 2026 | 26.95 | 28.05 | 25.85 | 26.95 | 26.95 | -3.20% | 0 | 0.00 |
| Oct 26, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.42% | 6,471 | 351.75 |
| Oct 23, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | +1.66% | 484 | 45.17 |
| Oct 22, 2026 | 27.78 | 28.46 | 27.10 | 27.78 | 27.78 | +1.70% | 0 | 0.00 |
| Oct 21, 2026 | 27.32 | 28.08 | 26.55 | 27.32 | 27.32 | +0.44% | 0 | 0.00 |
| Oct 20, 2026 | 27.20 | 27.88 | 26.51 | 27.20 | 27.20 | -0.11% | 0 | 0.00 |
| Oct 19, 2026 | 27.23 | 27.89 | 26.56 | 27.23 | 27.23 | +0.46% | 0 | 0.00 |
| Oct 16, 2026 | 27.10 | 27.77 | 26.43 | 27.10 | 27.10 | -0.31% | 0 | 0.00 |
| Oct 15, 2026 | 27.19 | 27.82 | 26.55 | 27.19 | 27.19 | +1.87% | 0 | 0.00 |
| Oct 14, 2026 | 26.69 | 27.49 | 25.88 | 26.69 | 26.69 | +1.14% | 0 | 0.00 |
| Oct 13, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | +0.03% | 400 | 29.07 |
| Oct 12, 2026 | 26.38 | 27.01 | 25.74 | 26.38 | 26.38 | -0.28% | 0 | 0.00 |
| Oct 09, 2026 | 26.45 | 28.00 | 24.90 | 26.45 | 26.45 | +2.12% | 0 | 0.00 |
| Oct 08, 2026 | 25.90 | 26.57 | 25.23 | 25.90 | 25.90 | -1.63% | 0 | 0.00 |
| Oct 07, 2026 | 26.33 | 26.99 | 25.67 | 26.33 | 26.33 | -0.30% | 0 | 0.00 |
| Oct 06, 2026 | 26.41 | 27.06 | 25.76 | 26.41 | 26.41 | +2.23% | 0 | 0.00 |
| Oct 05, 2026 | 25.84 | 26.76 | 24.91 | 25.84 | 25.84 | -0.54% | 0 | 0.00 |
| Oct 02, 2026 | 25.98 | 26.55 | 25.40 | 25.98 | 25.98 | +0.62% | 0 | 0.00 |
| Oct 01, 2026 | 25.82 | 26.44 | 25.19 | 25.82 | 25.82 | -3.39% | 0 | 0.00 |
| Sep 30, 2026 | 26.72 | 27.38 | 26.06 | 26.72 | 26.72 | -0.50% | 0 | 0.00 |
| Sep 29, 2026 | 26.86 | 27.52 | 26.19 | 26.86 | 26.86 | -0.06% | 0 | 0.00 |
| Sep 28, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | +1.02% | 275 | 10.88 |
| Sep 25, 2026 | 26.60 | 27.20 | 26.00 | 26.60 | 26.60 | +1.43% | 0 | 0.00 |
| Sep 24, 2026 | 26.23 | 26.86 | 25.59 | 26.23 | 26.23 | -2.07% | 0 | 0.00 |
| Sep 23, 2026 | 26.78 | 27.59 | 25.97 | 26.78 | 26.78 | -1.69% | 0 | 0.00 |
| Sep 22, 2026 | 27.24 | 27.92 | 26.56 | 27.24 | 27.24 | +0.11% | 0 | 0.00 |
| Sep 21, 2026 | 27.21 | 27.80 | 26.62 | 27.21 | 27.21 | +1.80% | 0 | 0.00 |
| Sep 18, 2026 | 26.73 | 27.37 | 26.09 | 26.73 | 26.73 | -0.34% | 0 | 0.00 |
| Sep 17, 2026 | 26.82 | 27.43 | 26.21 | 26.82 | 26.82 | +1.53% | 0 | 0.00 |
| Sep 16, 2026 | 26.42 | 27.05 | 25.78 | 26.42 | 26.42 | -0.32% | 0 | 0.00 |
| Sep 15, 2026 | 26.50 | 27.15 | 25.85 | 26.50 | 26.50 | -0.82% | 0 | 0.00 |
| Sep 14, 2026 | 26.72 | 27.34 | 26.10 | 26.72 | 26.72 | -0.06% | 0 | 0.00 |
| Sep 11, 2026 | 26.74 | 27.47 | 26.00 | 26.74 | 26.74 | +1.89% | 0 | 0.00 |
| Sep 10, 2026 | 26.24 | 26.89 | 25.59 | 26.24 | 26.24 | -0.79% | 0 | 0.00 |
| Sep 09, 2026 | 26.45 | 27.09 | 25.81 | 26.45 | 26.45 | -0.40% | 0 | 0.00 |
| Sep 08, 2026 | 26.56 | 27.22 | 25.89 | 26.56 | 26.56 | -2.96% | 0 | 0.00 |
| Sep 07, 2026 | 27.37 | 28.05 | 26.68 | 27.37 | 27.37 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 27.37 | 28.05 | 26.68 | 27.37 | 27.37 | +0.11% | 0 | 0.00 |
| Sep 03, 2026 | 27.34 | 28.80 | 25.87 | 27.34 | 27.34 | +2.07% | 0 | 0.00 |
| Sep 02, 2026 | 26.78 | 27.39 | 26.17 | 26.78 | 26.78 | +1.09% | 0 | 0.00 |
| Sep 01, 2026 | 26.49 | 27.12 | 25.86 | 26.49 | 26.49 | -0.53% | 0 | 0.00 |
| Aug 31, 2026 | 26.63 | 27.31 | 25.95 | 26.63 | 26.63 | +0.97% | 0 | 0.00 |
| Aug 28, 2026 | 26.38 | 26.80 | 25.95 | 26.38 | 26.38 | +1.07% | 0 | 0.00 |
