ASX - Delayed Quote
AUD
ANZ Group Holdings Limited (AN3PI.AX)
102.77
+0.01
(+0.01%)
As of 1:21:33 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
102.77
102.91
102.77
102.86
102.86
23,386
Nov 6, 2026
102.61
102.97
102.61
102.76
102.76
8,286
Nov 5, 2026
102.87
102.87
102.60
102.60
102.60
5,073
Nov 4, 2026
102.85
102.87
102.61
102.87
102.87
8,750
Nov 3, 2026
102.72
102.98
102.65
102.65
102.65
7,829
Nov 2, 2026
102.65
102.82
102.60
102.71
102.71
15,734
Oct 30, 2026
102.80
102.83
102.50
102.65
102.65
4,348
Oct 29, 2026
102.57
102.89
102.40
102.66
102.66
14,370
Oct 28, 2026
102.64
102.96
102.64
102.94
102.94
10,312
Oct 27, 2026
102.44
102.84
102.41
102.41
102.41
8,275
Oct 26, 2026
102.75
102.82
102.49
102.49
102.49
13,650
Oct 23, 2026
102.76
102.88
102.39
102.72
102.72
41,476
Oct 22, 2026
102.86
102.88
102.61
102.88
102.88
11,332
Oct 21, 2026
102.46
102.75
102.41
102.65
102.65
11,730
Oct 20, 2026
102.46
102.49
102.33
102.49
102.49
8,005
Oct 19, 2026
102.15
102.49
102.15
102.49
102.49
5,837
Oct 16, 2026
101.99
102.23
101.90
102.18
102.18
26,632
Oct 15, 2026
102.01
102.17
101.92
102.00
102.00
9,730
Oct 14, 2026
102.04
102.19
101.90
101.96
101.96
19,675
Oct 13, 2026
102.06
102.09
101.85
101.90
101.90
8,550
Oct 12, 2026
102.00
102.05
101.86
102.05
102.05
15,146
Oct 9, 2026
102.02
102.03
101.85
102.00
102.00
9,429
Oct 8, 2026
101.86
102.04
101.86
101.94
101.94
9,826
Oct 7, 2026
101.70
101.98
101.62
101.88
101.88
9,197
Oct 6, 2026
101.75
101.90
101.67
101.70
101.70
3,372
Oct 5, 2026
102.06
102.11
101.73
101.74
101.74
7,866
Oct 2, 2026
102.11
102.18
101.95
102.18
102.18
4,974
Oct 1, 2026
102.17
102.18
101.98
102.09
102.09
9,531
Sep 30, 2026
102.00
102.17
101.95
102.12
102.12
7,176
Sep 29, 2026
101.95
102.28
101.95
102.05
102.05
10,726
Sep 28, 2026
101.93
102.09
101.86
101.96
101.96
5,939
Sep 25, 2026
101.91
102.01
101.85
101.87
101.87
6,304
Sep 24, 2026
102.16
102.16
101.81
101.93
101.93
4,541
Sep 23, 2026
102.00
102.33
102.00
102.28
102.28
6,927
Sep 22, 2026
102.15
102.17
101.87
102.00
102.00
7,674
Sep 21, 2026
101.98
102.15
101.96
102.15
102.15
2,963
Sep 18, 2026
102.13
102.30
101.86
101.86
101.86
7,378
Sep 17, 2026
101.90
102.14
101.81
102.08
102.08
5,245
Sep 16, 2026
102.00
102.00
101.85
101.85
101.85
8,602
Sep 15, 2026
101.90
102.00
101.79
102.00
102.00
26,595
Sep 14, 2026
101.72
101.91
101.68
101.80
101.80
14,060
Sep 11, 2026
101.50
101.69
101.46
101.61
101.61
35,655
Sep 10, 2026
101.83
102.19
101.51
101.51
101.51
24,811
Sep 9, 2026
101.98
102.15
101.79
101.82
101.82
21,275
Sep 8, 2026
1.4088
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
102.45
102.45
101.73
102.05
102.05
10,117
Sep 7, 2026
103.65
103.80
103.36
103.42
102.01
10,108
Sep 4, 2026
103.50
103.80
103.39
103.74
102.33
8,782
Sep 3, 2026
103.60
103.74
103.40
103.43
102.02
6,776
Sep 2, 2026
103.44
103.67
103.40
103.60
102.19
19,950
Sep 1, 2026
103.35
103.65
103.35
103.42
102.01
39,897
Aug 31, 2026
103.39
103.68
103.35
103.37
101.96
6,172
Aug 28, 2026
103.30
103.54
103.24
103.35
101.94
4,848
Aug 27, 2026
103.16
103.31
103.09
103.24
101.83
16,573
Aug 26, 2026
103.45
103.46
103.15
103.18
101.77
12,403
Aug 25, 2026
103.52
103.52
103.22
103.47
102.06
8,615
Aug 24, 2026
103.38
103.68
103.23
103.24
101.83
8,846
Aug 21, 2026
103.64
103.71
103.25
103.35
101.94
4,706
Aug 20, 2026
103.54
103.85
103.22
103.44
102.03
7,612
Aug 19, 2026
103.37
103.55
103.31
103.40
101.99
7,214
Aug 18, 2026
103.48
103.48
103.21
103.47
102.06
3,969
Aug 17, 2026
103.20
103.48
103.20
103.21
101.80
5,005
Aug 14, 2026
103.00
103.59
103.00
103.20
101.80
6,128
Aug 13, 2026
103.63
103.63
103.00
103.00
101.60
5,746
Aug 12, 2026
103.10
103.83
103.08
103.36
101.95
10,422
Aug 11, 2026
102.82
103.09
102.80
103.09
101.69
8,484
Aug 10, 2026
102.82
103.05
102.71
102.80
101.40
12,179
Aug 7, 2026
103.05
103.05
102.83
102.85
101.45
15,561
Aug 6, 2026
103.39
103.39
103.04
103.04
101.64
13,613
Aug 5, 2026
103.22
103.47
103.11
103.45
102.04
5,558
Aug 4, 2026
103.18
103.57
103.18
103.20
101.80
17,891
Aug 3, 2026
103.06
103.23
103.05
103.18
101.77
6,085
Jul 31, 2026
102.75
103.21
102.75
103.21
101.80
8,211
Jul 30, 2026
102.83
103.21
102.64
102.69
101.29
10,872
Jul 29, 2026
102.81
102.95
102.57
102.80
101.40
5,896
Jul 28, 2026
102.76
102.95
102.53
102.95
101.55
29,273
Jul 27, 2026
102.75
102.94
102.74
102.80
101.40
3,728
Jul 24, 2026
102.78
103.04
102.74
102.75
101.35
13,464
Jul 23, 2026
102.81
103.17
102.73
103.17
101.76
18,824
Jul 22, 2026
103.23
103.23
102.97
102.99
101.59
7,412
Jul 21, 2026
102.73
103.23
102.73
103.23
101.82
5,756
Jul 20, 2026
103.01
103.01
102.62
102.73
101.33
11,059
Jul 17, 2026
102.67
103.28
102.67
103.00
101.60
6,809
Jul 16, 2026
102.83
103.06
102.41
102.80
101.40
7,414
Jul 15, 2026
102.40
102.44
102.26
102.41
101.01
72,399
Jul 14, 2026
102.36
102.48
102.29
102.31
100.92
22,798
Jul 13, 2026
102.76
103.00
102.31
102.41
101.01
9,879
Jul 10, 2026
103.16
103.16
102.70
102.70
101.30
8,648
Jul 9, 2026
103.10
103.22
103.05
103.15
101.74
4,897
Jul 8, 2026
102.98
103.18
102.92
103.10
101.70
5,105
Jul 7, 2026
103.35
103.35
102.92
102.97
101.57
5,360
Jul 6, 2026
102.87
103.48
102.87
103.37
101.96
10,008
Jul 3, 2026
102.99
103.13
102.83
102.85
101.45
6,487
Jul 2, 2026
102.79
103.00
102.79
102.89
101.49
4,308
Jul 1, 2026
102.90
103.00
102.73
102.76
101.36
18,229
Jun 30, 2026
102.71
102.99
102.71
102.87
101.47
6,656
Jun 29, 2026
102.76
103.03
102.71
102.80
101.40
8,451
Jun 26, 2026
102.62
102.91
102.62
102.75
101.35
7,742
Jun 25, 2026
102.99
103.32
102.61
102.70
101.30
22,470
Jun 24, 2026
102.80
102.98
102.56
102.98
101.58
27,193
Jun 23, 2026
102.82
102.98
102.61
102.80
101.40
19,720
Jun 22, 2026
102.57
102.95
102.56
102.82
101.42
7,574
Jun 19, 2026
102.22
102.78
102.22
102.78
101.38
26,730
Jun 18, 2026
102.00
102.26
101.98
102.22
100.83
20,785
Jun 17, 2026
101.81
102.00
101.75
102.00
100.61
17,387
Jun 16, 2026
101.74
101.92
101.73
101.81
100.42
6,688
Jun 15, 2026
101.91
101.98
101.69
101.71
100.32
12,087
Jun 12, 2026
101.70
101.93
101.65
101.90
100.51
37,075
Jun 11, 2026
101.90
102.14
101.48
101.62
100.24
17,107
Jun 10, 2026
102.01
102.30
101.75
101.75
100.36
16,271
Jun 9, 2026
1.4204
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
102.46
102.63
101.83
101.95
100.56
19,139
Jun 5, 2026
103.75
104.01
103.61
103.88
101.06
10,885
Jun 4, 2026
103.53
103.69
103.26
103.60
100.79
6,273
Jun 3, 2026
103.39
103.53
103.22
103.53
100.72
7,379
Jun 2, 2026
103.48
103.51
103.19
103.22
100.42
12,920
Jun 1, 2026
103.19
103.52
103.18
103.47
100.67
9,980
May 29, 2026
103.26
103.55
103.19
103.53
100.72
5,444
May 28, 2026
103.56
103.56
103.11
103.37
100.57
5,253
May 27, 2026
103.12
103.58
103.08
103.09
100.30
9,433
May 26, 2026
103.00
103.49
103.00
103.17
100.37
10,291
May 25, 2026
103.28
103.57
102.87
102.87
100.08
10,669
May 22, 2026
103.30
103.49
103.10
103.45
100.65
4,852
May 21, 2026
103.46
103.56
103.30
103.31
100.51
6,552
May 20, 2026
103.16
103.54
103.15
103.25
100.45
6,680
May 19, 2026
102.86
103.31
102.86
103.31
100.51
6,173
May 18, 2026
102.85
103.35
102.85
102.88
100.09
13,647
May 15, 2026
102.81
103.00
102.81
102.86
100.07
7,601
May 14, 2026
102.98
103.19
102.80
102.83
100.04
4,413
May 13, 2026
102.90
103.10
102.83
102.98
100.19
3,977
May 12, 2026
102.80
103.15
102.78
102.99
100.20
11,014
May 11, 2026
102.78
102.90
102.70
102.80
100.01
18,013
May 8, 2026
102.51
102.78
102.51
102.75
99.96
6,652
May 7, 2026
102.78
102.78
102.58
102.70
99.92
4,575
May 6, 2026
102.56
102.80
102.56
102.78
99.99
4,399
May 5, 2026
102.79
102.87
102.45
102.62
99.84
7,418
May 4, 2026
102.78
102.80
102.50
102.57
99.79
6,080
May 1, 2026
102.85
102.89
102.59
102.59
99.81
7,086
Apr 30, 2026
102.62
102.88
102.62
102.75
99.96
4,888
Apr 29, 2026
102.75
102.92
102.31
102.78
99.99
8,803
Apr 28, 2026
102.76
102.93
102.56
102.78
99.99
13,340
Apr 27, 2026
102.97
102.97
102.75
102.89
100.10
3,150
Apr 24, 2026
102.85
103.15
102.85
103.00
100.21
17,470
Apr 23, 2026
102.77
103.05
102.77
102.85
100.06
13,172
Apr 22, 2026
102.72
102.86
102.51
102.86
100.07
10,428
Apr 21, 2026
102.55
102.71
102.54
102.71
99.93
13,668
Apr 20, 2026
102.30
102.66
102.29
102.66
99.88
12,021
Apr 17, 2026
102.10
102.36
102.10
102.29
99.52
11,199
Apr 16, 2026
102.10
102.29
102.00
102.00
99.23
44,952
Apr 15, 2026
102.00
102.19
101.96
102.10
99.33
57,241
Apr 14, 2026
102.12
102.20
101.96
101.97
99.21
29,585
Apr 13, 2026
102.30
102.54
102.15
102.15
99.38
8,187
Apr 10, 2026
102.13
102.49
102.13
102.30
99.53
30,349
Apr 9, 2026
102.59
102.59
102.11
102.40
99.62
12,884
Apr 8, 2026
102.05
102.78
102.05
102.60
99.82
18,830
Apr 7, 2026
102.49
102.56
102.00
102.05
99.28
9,512
Apr 2, 2026
102.00
102.50
102.00
102.50
99.72
19,754
Apr 1, 2026
102.20
102.46
101.96
101.96
99.20
19,382
Mar 31, 2026
102.23
102.37
102.00
102.27
99.50
12,292
Mar 30, 2026
102.15
102.48
102.01
102.23
99.46
5,104
Mar 27, 2026
102.05
102.34
102.00
102.15
99.38
8,203
Mar 26, 2026
102.46
102.46
102.01
102.04
99.27
7,662
Mar 25, 2026
102.11
102.45
102.00
102.45
99.67
7,355
Mar 24, 2026
101.99
102.20
101.91
102.19
99.42
29,226
Mar 23, 2026
102.39
102.39
101.79
101.79
99.03
7,196
Mar 20, 2026
102.01
102.60
102.01
102.55
99.77
11,336
Mar 19, 2026
102.01
102.36
101.94
101.94
99.18
11,625
Mar 18, 2026
101.86
102.37
101.85
102.05
99.28
7,928
Mar 17, 2026
101.81
101.95
101.81
101.84
99.08
9,296
Mar 16, 2026
102.10
102.37
101.92
101.92
99.16
4,693
Mar 13, 2026
102.21
102.47
102.20
102.47
99.69
2,768
Mar 12, 2026
102.27
102.35
102.15
102.21
99.44
5,401
Mar 11, 2026
102.01
102.26
102.01
102.26
99.49
7,778
Mar 10, 2026
102.04
102.46
101.76
102.15
99.38
11,564
Mar 9, 2026
102.40
102.60
102.07
102.08
99.31
8,832
Mar 6, 2026
102.37
102.63
102.37
102.54
99.76
6,233
Mar 5, 2026
1.2477
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
102.20
102.50
102.05
102.45
99.67
14,731
Mar 4, 2026
103.27
103.60
103.21
103.35
99.33
27,670
Mar 3, 2026
103.40
103.50
103.30
103.35
99.33
8,658
Mar 2, 2026
103.50
103.52
103.29
103.50
99.48
7,104
Feb 27, 2026
103.46
103.50
103.39
103.50
99.48
2,880
Feb 26, 2026
103.49
103.55
103.44
103.44
99.42
5,792
Feb 25, 2026
103.26
103.49
103.25
103.49
99.47
8,291
Feb 24, 2026
103.54
103.57
103.40
103.54
99.52
8,017
Feb 23, 2026
103.30
103.59
103.30
103.57
99.55
4,543
Feb 20, 2026
103.41
103.57
103.28
103.35
99.33
17,046
Feb 19, 2026
103.37
103.68
103.37
103.60
99.57
10,060
Feb 18, 2026
103.85
103.85
103.30
103.70
99.67
10,993
Feb 17, 2026
103.84
103.89
103.41
103.89
99.85
5,500
Feb 16, 2026
103.85
103.86
103.39
103.84
99.81
7,961
Feb 13, 2026
103.84
104.16
103.79
103.90
99.86
8,137
Feb 12, 2026
104.00
104.35
103.73
104.23
100.18
8,413
Feb 11, 2026
103.70
104.09
103.70
104.00
99.96
3,635
Feb 10, 2026
103.80
104.15
103.61
103.75
99.72
16,558
Feb 9, 2026
103.56
103.92
103.56
103.80
99.77
5,532
Feb 6, 2026
103.90
103.90
103.61
103.82
99.79
4,351
Feb 5, 2026
103.40
103.80
103.40
103.80
99.77
11,607
Feb 4, 2026
103.05
103.38
103.05
103.30
99.29
6,377
Feb 3, 2026
102.90
103.32
102.90
103.06
99.06
16,349
Feb 2, 2026
102.88
103.05
102.86
103.05
99.05
4,266
Jan 30, 2026
103.01
103.04
102.86
102.95
98.95
4,324
Jan 29, 2026
102.90
103.06
102.89
103.06
99.06
11,973
Jan 28, 2026
102.90
102.96
102.84
102.96
98.96
9,953
Jan 27, 2026
102.84
102.97
102.71
102.97
98.97
6,525
Jan 23, 2026
102.81
102.97
102.80
102.97
98.97
5,967
Jan 22, 2026
102.68
102.94
102.68
102.78
98.79
5,113
Jan 21, 2026
102.79
102.94
102.63
102.90
98.90
7,778
Jan 20, 2026
102.82
103.07
102.75
102.80
98.80
7,033
Jan 19, 2026
102.80
103.06
102.80
103.00
99.00
4,164
Jan 16, 2026
102.72
103.00
102.72
102.90
98.90
7,449
Jan 15, 2026
102.80
103.08
102.80
103.06
99.06
3,983
Jan 14, 2026
102.78
103.21
102.72
103.21
99.20
8,524
Jan 13, 2026
102.77
103.05
102.73
103.05
99.05
3,987
Jan 12, 2026
102.95
103.04
102.76
102.80
98.81
6,910
Jan 9, 2026
103.06
103.10
102.93
103.10
99.09
7,999
Jan 8, 2026
103.16
103.20
103.00
103.15
99.14
3,638
Jan 7, 2026
103.50
103.50
103.00
103.25
99.24
3,963
Jan 6, 2026
103.02
103.40
103.01
103.40
99.38
3,125
Jan 5, 2026
103.20
103.51
103.02
103.50
99.48
3,628
Jan 2, 2026
102.91
103.49
102.91
103.49
99.47
2,187
Dec 31, 2025
102.98
103.45
102.89
103.40
99.38
1,985
Dec 30, 2025
103.02
103.48
103.02
103.45
99.43
1,559
Dec 29, 2025
102.91
103.47
102.91
103.41
99.39
2,362
Dec 24, 2025
103.48
103.48
102.91
103.04
99.04
7,002
Dec 23, 2025
102.68
103.51
102.68
103.51
99.49
14,655
Dec 22, 2025
102.86
102.86
102.67
102.67
98.68
3,917
Dec 19, 2025
102.65
102.90
102.46
102.86
98.86
14,378
Dec 18, 2025
102.51
102.65
102.44
102.65
98.66
7,575
Dec 17, 2025
102.51
102.65
102.49
102.65
98.66
18,812
Dec 16, 2025
102.50
103.00
102.49
102.65
98.66
7,835
Dec 15, 2025
102.87
102.93
102.51
102.51
98.53
5,878
Dec 12, 2025
102.44
102.97
102.44
102.97
98.97
6,204
Dec 11, 2025
102.78
102.94
102.43
102.43
98.45
7,899
Dec 10, 2025
102.80
102.97
102.37
102.91
98.91
10,326
Dec 9, 2025
1.2556
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
102.92
102.92
102.28
102.92
98.92
14,123
Dec 8, 2025
104.05
104.05
103.77
104.04
98.79
5,610
Dec 5, 2025
103.91
104.06
103.77
104.06
98.81
4,542
Dec 4, 2025
103.35
103.82
103.31
103.75
98.52
7,645
Dec 3, 2025
103.45
103.78
103.41
103.78
98.54
5,461
Dec 2, 2025
103.50
103.96
103.34
103.50
98.28
13,989
Dec 1, 2025
103.47
103.99
103.47
103.99
98.74
12,728
Nov 28, 2025
103.66
103.72
103.31
103.47
98.25
9,659
Nov 27, 2025
103.26
103.69
103.24
103.65
98.42
9,951
Nov 26, 2025
103.51
103.64
103.10
103.41
98.19
15,204
Nov 25, 2025
103.58
103.65
103.25
103.60
98.37
13,983
Nov 24, 2025
103.36
103.70
103.24
103.50
98.28
10,293
Nov 21, 2025
103.36
103.84
103.36
103.71
98.48
8,244
Nov 20, 2025
103.35
103.80
103.21
103.80
98.56
38,184
Nov 19, 2025
103.50
103.79
103.35
103.79
98.55
10,813
Nov 18, 2025
103.55
103.75
103.44
103.68
98.45
5,929
Nov 17, 2025
103.27
103.88
103.27
103.75
98.52
3,584
Nov 14, 2025
103.70
103.90
103.33
103.90
98.66
7,312
Nov 13, 2025
103.80
103.84
103.60
103.84
98.60
9,982
Nov 12, 2025
103.74
103.90
103.48
103.80
98.56
4,755
Nov 11, 2025
103.91
103.91
103.27
103.75
98.52
7,523
Nov 10, 2025
103.40
103.92
103.40
103.92
98.68
4,576
