ASX - Delayed Quote
AUD
ANZ Group Holdings Limited (ANZ.AX)
39.05
-1.29
(-3.20%)
At close: 4:16:27 PM GMT+11
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
40.63
40.83
38.49
39.05
39.05
10,524,876
Nov 6, 2026
39.98
40.70
39.70
40.34
40.34
6,296,934
Nov 5, 2026
40.36
40.40
39.31
40.10
40.10
7,644,067
Nov 4, 2026
40.07
40.36
39.74
40.36
40.36
4,082,488
Nov 3, 2026
40.57
40.77
39.88
40.34
40.34
3,316,215
Nov 2, 2026
40.66
41.26
40.17
40.56
40.56
4,278,661
Oct 30, 2026
40.65
41.33
40.65
40.81
40.81
6,326,316
Oct 29, 2026
40.05
40.77
39.88
40.72
40.72
4,021,395
Oct 28, 2026
39.66
40.19
39.50
39.86
39.86
3,609,963
Oct 27, 2026
39.89
40.26
39.42
39.86
39.86
4,716,835
Oct 26, 2026
39.45
39.95
39.17
39.90
39.90
3,622,981
Oct 23, 2026
39.94
40.26
39.70
40.04
40.04
4,982,008
Oct 22, 2026
39.20
39.69
39.05
39.69
39.69
3,102,170
Oct 21, 2026
39.12
39.30
38.78
39.22
39.22
3,945,823
Oct 20, 2026
39.00
39.28
38.68
38.98
38.98
3,699,404
Oct 19, 2026
39.22
39.50
38.92
39.29
39.29
3,469,447
Oct 16, 2026
39.25
39.32
38.69
38.89
38.89
9,056,234
Oct 15, 2026
38.50
39.31
38.35
39.01
39.01
9,036,994
Oct 14, 2026
38.10
38.30
37.64
38.30
38.30
6,126,156
Oct 13, 2026
37.80
38.50
37.74
38.39
38.39
3,789,039
Oct 12, 2026
37.25
37.97
37.19
37.91
37.91
2,423,205
Oct 9, 2026
37.42
37.87
37.01
37.18
37.18
3,531,588
Oct 8, 2026
37.75
38.20
37.34
37.36
37.36
4,951,990
Oct 7, 2026
37.73
38.10
37.59
37.95
37.95
4,023,549
Oct 6, 2026
37.69
37.88
37.40
37.86
37.86
3,813,177
Oct 5, 2026
37.38
37.76
37.38
37.65
37.65
2,248,444
Oct 2, 2026
37.19
37.44
37.02
37.37
37.37
3,606,425
Oct 1, 2026
37.87
37.95
37.10
37.19
37.19
6,586,082
Sep 30, 2026
38.30
38.53
38.03
38.31
38.31
6,202,900
Sep 29, 2026
38.44
38.50
38.12
38.45
38.45
3,415,671
Sep 28, 2026
38.10
38.55
37.99
38.43
38.43
5,106,529
Sep 25, 2026
37.43
37.84
37.28
37.84
37.84
2,848,907
Sep 24, 2026
37.30
37.56
37.00
37.43
37.43
2,879,674
Sep 23, 2026
38.02
38.11
37.55
37.83
37.83
2,956,210
Sep 22, 2026
38.03
38.32
37.79
38.15
38.15
3,389,838
Sep 21, 2026
37.61
38.28
37.52
38.03
38.03
3,974,214
Sep 18, 2026
37.86
37.92
37.51
37.68
37.68
7,265,744
Sep 17, 2026
37.57
37.81
36.92
37.78
37.78
7,402,514
Sep 16, 2026
37.46
37.58
36.99
37.01
37.01
4,982,144
Sep 15, 2026
37.40
37.52
36.83
37.12
37.12
4,214,357
Sep 14, 2026
37.46
37.60
37.31
37.54
37.54
3,363,291
Sep 11, 2026
36.65
37.48
36.60
37.27
37.27
4,526,763
Sep 10, 2026
36.61
36.68
36.06
36.65
36.65
5,001,945
Sep 9, 2026
37.00
37.15
36.66
36.79
36.79
3,731,776
Sep 8, 2026
37.89
37.92
36.61
36.94
36.94
4,431,019
Sep 7, 2026
38.09
38.14
37.75
37.93
37.93
1,908,542
Sep 4, 2026
38.35
38.53
37.95
37.95
37.95
5,486,418
Sep 3, 2026
37.50
38.23
37.46
38.01
38.01
5,827,607
Sep 2, 2026
37.00
37.61
36.84
37.51
37.51
4,330,371
Sep 1, 2026
37.15
37.41
37.04
37.34
37.34
3,109,009
Aug 31, 2026
36.95
37.63
36.90
37.20
37.20
6,954,107
Aug 28, 2026
36.42
36.83
36.32
36.73
36.73
2,388,464
Aug 27, 2026
36.80
37.04
36.27
36.46
36.46
3,482,687
Aug 26, 2026
36.99
37.56
36.83
36.95
36.95
2,628,523
Aug 25, 2026
36.75
37.24
36.71
37.03
37.03
2,400,932
Aug 24, 2026
36.70
37.21
36.58
36.86
36.86
3,328,181
Aug 21, 2026
36.83
37.22
36.75
37.13
37.13
5,842,462
Aug 20, 2026
37.30
37.44
36.86
37.01
37.01
5,144,771
Aug 19, 2026
37.50
37.77
37.26
37.62
37.62
3,996,097
Aug 18, 2026
37.40
37.78
37.13
37.68
37.68
3,832,069
Aug 17, 2026
38.51
38.62
37.67
37.88
37.88
5,673,940
Aug 14, 2026
38.28
38.89
38.04
38.89
38.89
7,383,963
Aug 13, 2026
36.68
38.18
36.44
38.04
38.04
7,419,421
Aug 12, 2026
36.20
36.80
36.01
36.39
36.39
3,963,797
Aug 11, 2026
37.10
37.11
36.61
36.61
36.61
4,392,717
Aug 10, 2026
37.39
37.45
36.57
37.09
37.09
3,540,323
Aug 7, 2026
37.95
38.00
37.56
37.73
37.73
3,154,703
Aug 6, 2026
37.80
38.34
37.64
38.11
38.11
3,305,227
Aug 5, 2026
38.17
38.33
37.28
38.01
38.01
3,462,800
Aug 4, 2026
37.50
38.17
37.39
38.17
38.17
5,037,592
Aug 3, 2026
37.30
37.37
36.99
37.29
37.29
2,845,892
Jul 31, 2026
37.85
37.87
37.28
37.31
37.31
5,650,378
Jul 30, 2026
37.61
37.97
37.38
37.51
37.51
3,541,294
Jul 29, 2026
37.40
37.90
37.27
37.73
37.73
6,177,778
Jul 28, 2026
36.65
37.54
36.62
37.22
37.22
3,617,152
Jul 27, 2026
36.48
37.04
36.41
36.89
36.89
3,981,927
Jul 24, 2026
35.90
36.47
35.81
36.47
36.47
4,049,105
Jul 23, 2026
35.92
36.37
35.80
35.96
35.96
3,781,023
Jul 22, 2026
35.68
35.81
35.42
35.73
35.73
2,415,567
Jul 21, 2026
35.98
36.04
35.54
35.70
35.70
3,718,798
Jul 20, 2026
36.01
36.45
35.97
36.13
36.13
2,921,887
Jul 17, 2026
36.33
36.42
35.88
36.06
36.06
3,210,091
Jul 16, 2026
36.11
36.42
35.99
36.21
36.21
3,254,235
Jul 15, 2026
36.17
36.38
35.55
35.95
35.95
3,659,543
Jul 14, 2026
36.32
36.40
35.80
36.11
36.11
2,543,041
Jul 13, 2026
35.88
36.60
35.88
36.46
36.46
3,260,482
Jul 10, 2026
35.76
36.24
35.62
36.05
36.05
3,283,411
Jul 9, 2026
35.40
35.76
35.06
35.76
35.76
4,105,191
Jul 8, 2026
35.27
35.95
34.92
35.87
35.87
3,970,480
Jul 7, 2026
35.03
35.44
34.84
35.44
35.44
4,879,891
Jul 6, 2026
35.11
35.42
34.96
35.00
35.00
2,146,746
Jul 3, 2026
34.90
35.44
34.77
35.26
35.26
2,720,610
Jul 2, 2026
34.63
34.95
34.16
34.79
34.79
5,230,435
Jul 1, 2026
35.29
35.29
34.00
34.47
34.47
5,651,515
Jun 30, 2026
35.46
35.60
35.18
35.35
35.35
4,932,238
Jun 29, 2026
34.95
35.29
34.71
35.20
35.20
3,525,909
Jun 26, 2026
34.79
35.24
34.51
35.04
35.04
3,645,970
Jun 25, 2026
35.64
35.73
34.86
34.86
34.86
5,874,612
Jun 24, 2026
35.66
35.87
35.40
35.64
35.64
5,604,037
Jun 23, 2026
35.18
35.77
35.09
35.74
35.74
6,530,875
Jun 22, 2026
35.07
35.34
34.96
35.25
35.25
2,698,131
Jun 19, 2026
35.13
35.13
34.67
35.03
35.03
8,380,022
Jun 18, 2026
35.25
35.51
34.88
35.14
35.14
5,670,697
Jun 17, 2026
34.60
35.15
34.57
35.05
35.05
3,367,427
Jun 16, 2026
34.16
34.81
33.98
34.81
34.81
3,283,963
Jun 15, 2026
34.64
34.81
34.28
34.51
34.51
3,891,845
Jun 12, 2026
34.42
34.68
34.10
34.17
34.17
4,636,942
Jun 11, 2026
34.20
34.43
33.83
33.83
33.83
4,590,931
Jun 10, 2026
34.26
34.62
34.15
34.56
34.56
4,646,708
Jun 9, 2026
33.75
34.27
33.36
34.27
34.27
6,718,595
Jun 5, 2026
34.53
34.55
33.92
34.12
34.12
5,666,184
Jun 4, 2026
34.63
34.66
34.14
34.48
34.48
3,306,695
Jun 3, 2026
34.24
34.67
33.94
34.66
34.66
4,845,960
Jun 2, 2026
34.84
34.92
33.84
34.00
34.00
5,957,152
Jun 1, 2026
35.08
35.28
34.77
35.05
35.05
2,892,405
May 29, 2026
34.95
35.46
34.94
35.20
35.20
18,403,748
May 28, 2026
35.30
35.43
34.68
34.89
34.89
4,594,977
May 27, 2026
35.60
35.65
34.75
35.57
35.57
3,549,824
May 26, 2026
35.60
36.02
35.34
35.66
35.66
4,556,874
May 25, 2026
35.46
35.84
35.32
35.77
35.77
2,330,304
May 22, 2026
35.58
35.77
35.37
35.50
35.50
4,265,574
May 21, 2026
35.39
35.68
35.18
35.32
35.32
4,228,334
May 20, 2026
35.63
35.64
34.64
34.77
34.77
4,294,283
May 19, 2026
35.33
35.85
35.27
35.52
35.52
4,103,113
May 18, 2026
35.23
35.36
35.06
35.06
35.06
3,321,154
May 15, 2026
35.12
35.54
34.97
35.21
35.21
4,214,776
May 14, 2026
34.45
34.91
34.18
34.84
34.84
4,373,513
May 13, 2026
35.01
35.09
34.15
34.57
34.57
6,191,105
May 12, 2026
35.70
35.75
34.87
35.14
35.14
5,265,769
May 11, 2026
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
35.93
35.98
35.50
35.90
35.90
5,842,271
May 8, 2026
36.96
37.12
36.69
36.79
35.96
8,245,997
May 7, 2026
37.14
37.64
37.10
37.35
36.51
8,867,035
May 6, 2026
36.20
37.19
36.08
37.07
36.23
6,718,669
May 5, 2026
36.01
36.42
35.63
35.95
35.14
3,794,061
May 4, 2026
35.80
36.29
35.54
36.29
35.47
5,623,097
May 1, 2026
36.95
37.11
35.61
35.61
34.81
7,365,293
Apr 30, 2026
36.20
36.98
36.16
36.65
35.82
6,563,478
Apr 29, 2026
36.12
36.26
35.85
36.18
35.36
3,984,916
Apr 28, 2026
35.98
36.10
35.76
36.03
35.22
3,527,377
Apr 27, 2026
36.18
36.19
35.78
35.94
35.13
2,662,484
Apr 24, 2026
36.28
36.36
35.85
36.23
35.41
3,679,471
Apr 23, 2026
36.08
36.23
35.71
36.14
35.32
4,410,943
Apr 22, 2026
36.95
37.09
36.33
36.41
35.59
3,855,911
Apr 21, 2026
38.25
38.38
36.79
37.28
36.44
5,800,423
Apr 20, 2026
37.80
37.95
37.42
37.93
37.07
3,385,238
Apr 17, 2026
37.48
37.92
37.37
37.92
37.06
6,098,462
Apr 16, 2026
38.19
38.36
37.61
37.73
36.88
4,332,593
Apr 15, 2026
38.30
38.49
38.01
38.22
37.36
3,963,733
Apr 14, 2026
38.90
38.96
38.11
38.46
37.59
4,918,946
Apr 13, 2026
38.45
38.87
38.45
38.84
37.96
2,730,544
Apr 10, 2026
38.40
38.92
38.40
38.84
37.96
3,350,537
Apr 9, 2026
38.37
38.75
38.22
38.75
37.88
4,521,676
Apr 8, 2026
38.50
38.70
38.03
38.34
37.48
4,630,461
Apr 7, 2026
37.20
37.93
37.01
37.26
36.42
4,412,217
Apr 2, 2026
36.61
36.95
36.39
36.63
35.80
4,799,589
Apr 1, 2026
36.30
36.53
35.84
36.37
35.55
5,735,894
Mar 31, 2026
36.07
36.37
35.57
35.97
35.16
5,544,291
Mar 30, 2026
36.30
36.44
35.32
35.90
35.09
4,604,091
Mar 27, 2026
36.50
36.72
36.38
36.49
35.67
3,645,173
Mar 26, 2026
37.10
37.16
36.55
36.65
35.82
3,072,633
Mar 25, 2026
36.68
37.28
36.63
36.89
36.06
3,765,022
Mar 24, 2026
37.10
37.21
36.42
36.45
35.63
4,259,456
Mar 23, 2026
35.95
36.60
35.66
36.27
35.45
4,680,324
Mar 20, 2026
37.17
37.29
36.60
36.60
35.77
11,512,107
Mar 19, 2026
36.50
37.22
36.49
37.02
36.18
6,118,832
Mar 18, 2026
37.01
37.25
36.60
37.13
36.29
5,016,751
Mar 17, 2026
37.52
37.88
37.33
37.53
36.68
3,110,547
Mar 16, 2026
37.20
37.57
37.05
37.45
36.61
4,178,012
Mar 13, 2026
36.95
37.67
36.95
37.20
36.36
3,842,397
Mar 12, 2026
37.35
37.50
36.95
37.02
36.18
5,578,032
Mar 11, 2026
37.44
38.10
37.44
37.98
37.12
4,778,291
Mar 10, 2026
37.03
37.67
36.89
37.30
36.46
5,278,739
Mar 9, 2026
36.40
36.78
35.84
36.78
35.95
6,399,701
Mar 6, 2026
37.11
37.64
37.10
37.64
36.79
3,651,609
Mar 5, 2026
38.49
38.56
37.77
37.77
36.92
5,719,024
Mar 4, 2026
38.98
39.14
37.86
37.94
37.08
5,602,256
Mar 3, 2026
39.70
39.76
39.30
39.40
38.51
3,979,742
Mar 2, 2026
39.60
39.69
38.71
39.33
38.44
4,559,925
Feb 27, 2026
39.99
40.27
39.85
40.04
39.14
8,514,281
Feb 26, 2026
39.75
40.06
39.55
39.98
39.08
4,631,568
Feb 25, 2026
39.40
39.95
39.20
39.68
38.78
5,548,208
Feb 24, 2026
39.43
39.80
39.17
39.49
38.60
5,231,594
Feb 23, 2026
40.50
40.59
39.56
39.77
38.87
4,529,127
Feb 20, 2026
40.35
40.70
40.03
40.70
39.78
6,310,448
Feb 19, 2026
39.85
40.44
39.66
40.07
39.17
6,201,342
Feb 18, 2026
39.78
39.82
39.23
39.23
38.34
3,472,512
Feb 17, 2026
39.72
39.85
39.31
39.36
38.47
3,514,916
Feb 16, 2026
40.21
40.55
39.62
39.63
38.74
4,513,103
Feb 13, 2026
40.30
41.00
40.11
40.89
39.97
12,664,987
Feb 12, 2026
39.39
40.57
39.13
40.35
39.44
13,678,662
Feb 11, 2026
37.12
37.51
36.79
37.20
36.36
4,941,809
Feb 10, 2026
37.58
37.67
36.60
36.71
35.88
3,861,194
Feb 9, 2026
37.15
37.79
37.15
37.63
36.78
3,820,873
Feb 6, 2026
37.31
37.41
36.75
37.01
36.18
3,454,510
Feb 5, 2026
37.00
37.68
36.93
37.58
36.73
4,548,983
Feb 4, 2026
36.35
37.37
36.10
37.07
36.23
4,951,566
Feb 3, 2026
37.40
37.40
36.61
36.78
35.95
4,037,983
Feb 2, 2026
37.30
37.44
36.66
36.75
35.92
4,390,975
Jan 30, 2026
36.77
36.88
36.46
36.70
35.87
5,148,282
Jan 29, 2026
36.34
36.56
36.17
36.44
35.62
3,353,814
Jan 28, 2026
36.65
36.69
36.16
36.40
35.58
4,021,646
Jan 27, 2026
36.57
36.78
36.31
36.59
35.76
4,539,668
Jan 23, 2026
36.13
36.33
35.85
36.21
35.39
3,897,962
Jan 22, 2026
36.19
36.63
36.17
36.40
35.58
3,044,701
Jan 21, 2026
36.56
36.77
36.06
36.17
35.35
3,427,747
Jan 20, 2026
37.10
37.33
36.81
36.94
36.11
2,794,057
Jan 19, 2026
37.26
37.46
37.16
37.37
36.53
1,838,779
Jan 16, 2026
37.16
37.64
37.09
37.52
36.67
4,048,749
Jan 15, 2026
36.76
37.32
36.33
37.32
36.48
5,656,828
Jan 14, 2026
36.44
36.64
35.86
36.38
35.56
4,314,838
Jan 13, 2026
35.89
36.50
35.76
36.48
35.66
3,854,567
Jan 12, 2026
35.30
35.92
35.28
35.89
35.08
2,972,046
Jan 9, 2026
35.71
35.82
35.23
35.45
34.65
3,607,652
Jan 8, 2026
35.52
35.82
35.33
35.68
34.88
4,062,347
Jan 7, 2026
36.00
36.01
35.43
35.43
34.63
3,798,817
Jan 6, 2026
36.69
36.79
35.65
35.97
35.16
4,326,652
Jan 5, 2026
36.32
36.77
36.23
36.69
35.86
2,687,199
Jan 2, 2026
36.45
36.50
36.21
36.42
35.60
1,661,897
Dec 31, 2025
36.40
36.48
36.15
36.34
35.52
1,826,816
Dec 30, 2025
36.55
36.73
36.24
36.43
35.61
1,993,914
Dec 29, 2025
36.24
36.52
36.22
36.40
35.58
1,872,420
Dec 24, 2025
36.80
36.80
36.17
36.30
35.48
1,647,548
Dec 23, 2025
36.28
36.77
36.15
36.67
35.84
2,482,458
Dec 22, 2025
36.25
36.48
36.10
36.27
35.45
2,309,965
Dec 19, 2025
36.10
36.55
36.03
36.03
35.22
9,834,285
Dec 18, 2025
36.32
36.35
35.92
36.04
35.23
5,734,804
Dec 17, 2025
36.02
36.34
35.88
36.10
35.29
5,425,187
Dec 16, 2025
36.55
37.02
35.91
36.11
35.30
4,791,320
Dec 15, 2025
35.63
36.34
35.57
36.24
35.42
6,800,356
Dec 12, 2025
35.40
35.91
35.36
35.81
35.00
3,759,425
Dec 11, 2025
35.43
35.67
35.31
35.39
34.59
3,762,303
Dec 10, 2025
35.33
35.46
35.13
35.25
34.45
3,635,189
Dec 9, 2025
35.28
35.29
34.85
35.16
34.37
3,165,172
Dec 8, 2025
35.10
35.41
34.88
35.07
34.28
3,237,406
Dec 5, 2025
35.32
35.47
35.03
35.33
34.53
3,168,706
Dec 4, 2025
34.99
35.32
34.63
35.32
34.52
6,084,477
Dec 3, 2025
34.58
34.76
34.45
34.73
33.95
5,294,362
Dec 2, 2025
34.43
34.50
34.17
34.22
33.45
6,144,566
Dec 1, 2025
34.40
34.46
34.07
34.20
33.43
3,261,974
Nov 28, 2025
34.73
35.00
34.57
34.64
33.86
4,765,928
Nov 27, 2025
35.15
35.35
35.04
35.08
34.29
2,746,632
Nov 26, 2025
35.10
35.38
34.96
35.13
34.34
5,013,314
Nov 25, 2025
35.20
35.20
34.60
34.91
34.12
5,187,003
Nov 24, 2025
35.00
35.24
34.72
34.94
34.15
8,026,216
Nov 21, 2025
34.98
35.21
34.67
34.90
34.11
7,937,572
Nov 20, 2025
35.01
35.57
34.88
35.44
34.64
5,878,758
Nov 19, 2025
35.70
35.70
35.05
35.12
34.33
5,915,449
Nov 18, 2025
36.00
36.28
35.65
35.85
35.04
5,910,527
Nov 17, 2025
36.01
36.32
35.90
36.18
35.36
4,364,046
Nov 14, 2025
36.54
36.57
35.92
35.99
35.18
5,673,330
Nov 13, 2025
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
37.75
38.07
36.66
36.94
36.11
9,240,999
Nov 12, 2025
38.16
38.93
38.16
38.85
37.16
6,831,103
Nov 11, 2025
38.00
38.68
37.87
38.16
36.50
8,367,720
Nov 10, 2025
36.90
37.98
36.85
37.98
36.33
8,103,238
