ANZ Group Holdings (ANZ) Historical Prices

651 Followers

Time Period

Events

AU:ANZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	39.65	39.66	39.19	39.59	39.59	-0.03%	3,158,449	0.66
Nov 12, 2026	38.91	39.60	38.62	39.60	39.60	+1.15%	9,148,737	1.94
Nov 11, 2026	39.85	40.06	39.62	39.98	39.15	+1.37%	7,241,453	1.54
Nov 10, 2026	38.58	39.82	38.58	39.44	38.62	+1.00%	10,208,521	2.19
Nov 09, 2026	40.63	40.83	38.49	39.05	38.24	-3.20%	10,813,041	2.37
Nov 06, 2026	39.98	40.70	39.70	40.34	39.50	+0.60%	6,296,934	1.39
Nov 05, 2026	40.36	40.40	39.31	40.10	39.27	-0.65%	7,644,067	1.71
Nov 04, 2026	40.07	40.36	39.74	40.36	39.52	+0.05%	4,082,488	0.92
Nov 03, 2026	40.57	40.77	39.88	40.34	39.50	-0.54%	3,316,215	0.75
Nov 02, 2026	40.66	41.27	40.17	40.56	39.72	-0.61%	4,278,661	0.96
Oct 30, 2026	40.65	41.33	40.65	40.81	39.96	+0.22%	6,326,316	1.43
Oct 29, 2026	40.05	40.77	39.88	40.72	39.87	+2.16%	4,021,395	0.92
Oct 28, 2026	39.66	40.19	39.50	39.86	39.03	0.00%	3,609,963	0.82
Oct 27, 2026	39.89	40.26	39.42	39.86	39.03	-0.10%	4,716,835	1.07
Oct 26, 2026	39.45	39.95	39.17	39.90	39.07	-0.35%	3,622,981	0.81
Oct 23, 2026	39.94	40.26	39.70	40.04	39.21	+0.88%	4,982,008	1.13
Oct 22, 2026	39.20	39.69	39.05	39.69	38.87	+1.20%	3,102,170	0.70
Oct 21, 2026	39.12	39.30	38.78	39.22	38.41	+0.62%	3,945,823	0.89
Oct 20, 2026	39.00	39.28	38.68	38.98	38.17	-0.79%	3,699,404	0.83
Oct 19, 2026	39.22	39.50	38.92	39.29	38.47	+1.03%	3,469,447	0.78
Oct 16, 2026	39.25	39.32	38.69	38.89	38.08	-0.31%	9,056,234	2.09
Oct 15, 2026	38.50	39.31	38.35	39.01	38.20	+1.86%	9,036,994	2.13
Oct 14, 2026	38.10	38.30	37.64	38.30	37.50	-0.24%	6,126,156	1.46
Oct 13, 2026	37.80	38.50	37.74	38.39	37.59	+1.27%	3,789,039	0.90
Oct 12, 2026	37.25	37.97	37.19	37.91	37.12	+1.96%	2,423,205	0.58
Oct 09, 2026	37.42	37.87	37.01	37.18	36.41	-0.48%	3,531,588	0.84
Oct 08, 2026	37.75	38.20	37.34	37.36	36.58	-1.56%	4,951,990	1.19
Oct 07, 2026	37.73	38.10	37.59	37.95	37.16	+0.24%	4,023,549	0.97
Oct 06, 2026	37.69	37.88	37.41	37.86	37.07	+0.56%	3,813,177	0.92
Oct 05, 2026	37.38	37.76	37.38	37.65	36.87	+0.75%	2,248,444	0.54
Oct 02, 2026	37.19	37.44	37.02	37.37	36.59	+0.49%	3,606,425	0.86
Oct 01, 2026	37.87	37.95	37.10	37.19	36.42	-2.92%	6,586,082	1.59
Sep 30, 2026	38.30	38.53	38.03	38.31	37.51	-0.36%	6,202,900	1.52
Sep 29, 2026	38.44	38.50	38.12	38.45	37.65	+0.05%	3,415,671	0.83
Sep 28, 2026	38.10	38.55	37.99	38.43	37.63	+1.56%	5,106,529	1.24
Sep 25, 2026	37.43	37.84	37.28	37.84	37.05	+1.10%	2,848,907	0.69
Sep 24, 2026	37.30	37.56	37.00	37.43	36.65	-1.06%	2,879,674	0.69
Sep 23, 2026	38.02	38.11	37.55	37.83	37.04	-0.84%	2,956,210	0.71
Sep 22, 2026	38.03	38.32	37.79	38.15	37.36	+0.31%	3,389,838	0.80
Sep 21, 2026	37.61	38.28	37.52	38.03	37.24	+0.93%	3,974,214	0.94
Sep 18, 2026	37.86	37.92	37.51	37.68	36.90	-0.26%	7,265,744	1.72
Sep 17, 2026	37.57	37.81	36.92	37.78	37.00	+2.08%	7,402,514	1.78
Sep 16, 2026	37.46	37.58	37.00	37.01	36.24	-0.30%	4,982,144	1.18
Sep 15, 2026	37.40	37.52	36.83	37.12	36.35	-1.12%	4,214,357	1.00
Sep 14, 2026	37.46	37.60	37.31	37.54	36.76	+0.72%	3,363,291	0.79
Sep 11, 2026	36.65	37.48	36.60	37.27	36.50	+1.69%	4,526,763	1.07
Sep 10, 2026	36.61	36.68	36.06	36.65	35.89	-0.38%	5,001,945	1.19
Sep 09, 2026	37.00	37.15	36.66	36.79	36.03	-0.41%	3,731,776	0.89
Sep 08, 2026	37.89	37.92	36.61	36.94	36.17	-2.61%	4,431,019	1.05
Sep 07, 2026	38.09	38.14	37.75	37.93	37.14	-0.05%	1,908,542	0.45

ANZ Group Holdings historical prices

ANZ Group Holdings (ANZ) Historical Prices

Become an Expert with TipRanks Premium