ASX - Delayed Quote AUD

ANZ Group Holdings Limited (AN3PJ.AX)

Compare
103.10
+0.19
+(0.18%)
At close: 4:10:45 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025102.98103.15102.93103.10103.103,508
Jan 30, 2025102.88103.25102.87102.91102.919,160
Jan 29, 2025102.87103.17102.87102.95102.958,301
Jan 28, 2025102.97103.18102.93102.97102.973,692
Jan 24, 2025102.92103.16102.85103.16103.167,259
Jan 23, 2025103.15103.15102.90103.13103.133,829
Jan 22, 2025103.00103.10103.00103.10103.1017,136
Jan 21, 2025102.81103.12102.81103.08103.084,069
Jan 20, 2025103.13103.13102.76103.00103.004,452
Jan 17, 2025103.18103.18102.80103.18103.185,126
Jan 16, 2025103.00103.24102.77103.24103.244,695
Jan 15, 2025102.93102.95102.75102.95102.953,604
Jan 14, 2025102.70102.92102.70102.70102.705,207
Jan 13, 2025102.50102.75102.50102.70102.706,891
Jan 10, 2025102.75102.80102.55102.55102.553,042
Jan 9, 2025102.71102.95102.59102.80102.805,780
Jan 8, 2025102.71103.04102.70102.95102.954,478
Jan 7, 2025103.05103.24102.58102.58102.5810,086
Jan 6, 2025102.85103.01102.85103.01103.015,238
Jan 3, 2025102.98102.99102.85102.99102.992,339
Jan 2, 2025102.97102.97102.74102.74102.742,465
Dec 31, 2024102.95102.99102.74102.99102.991,300
Dec 30, 2024102.85102.95102.74102.95102.954,422
Dec 27, 2024102.92102.99102.73102.98102.982,141
Dec 24, 2024102.79102.99102.74102.92102.924,038
Dec 23, 2024102.50102.85102.34102.57102.5711,634
Dec 20, 2024102.32102.52101.96102.50102.5010,936
Dec 19, 2024102.30102.47102.22102.32102.325,138
Dec 18, 2024101.99102.54101.99102.48102.489,667
Dec 17, 2024102.20102.35101.80102.34102.349,414
Dec 16, 2024102.49102.49101.70101.80101.8010,429
Dec 13, 2024102.23102.43101.92102.43102.438,473
Dec 12, 2024102.15102.54102.15102.24102.248,110
Dec 11, 2024102.00102.28101.91102.28102.287,834
Dec 10, 2024102.00102.17101.75101.75101.7514,288
Dec 9, 2024101.76102.42101.76102.38102.3810,631
Dec 6, 2024101.80101.80101.57101.70101.7010,632
Dec 5, 2024 1.37 Dividend
Dec 5, 2024102.00102.00101.60101.80101.8015,168
Dec 4, 2024103.26103.45103.17103.45102.087,548
Dec 3, 2024103.32103.68103.31103.68102.318,311
Dec 2, 2024103.30103.60103.30103.31101.9512,846
Nov 29, 2024103.60103.65103.29103.30101.945,911
Nov 28, 2024103.36103.68103.35103.66102.296,712
Nov 27, 2024103.21103.74103.20103.38102.024,773
Nov 26, 2024103.20103.45103.20103.20101.849,789
Nov 25, 2024103.37103.49103.13103.13101.779,821
Nov 22, 2024103.80103.80103.24103.37102.013,739
Nov 21, 2024103.62103.94103.62103.80102.434,758
Nov 20, 2024103.55103.99103.55103.55102.186,251
Nov 19, 2024103.75103.84103.66103.80102.436,368
Nov 18, 2024104.14104.14103.75103.75102.3812,549
Nov 15, 2024103.84104.15103.78104.14102.779,135
Nov 14, 2024103.81104.14103.81104.00102.636,425
Nov 13, 2024104.00104.27103.81103.81102.448,268
Nov 12, 2024103.77104.29103.77104.00102.632,686
Nov 11, 2024104.15104.28103.71103.81102.446,252
Nov 8, 2024104.01104.27103.68103.70102.3311,440
Nov 7, 2024103.81104.06103.59103.59102.227,743
Nov 6, 2024103.95104.19103.81104.14102.778,863
Nov 5, 2024103.82104.20103.81104.00102.635,709
Nov 4, 2024103.98104.00103.76104.00102.635,430
Nov 1, 2024103.65104.00103.65104.00102.637,390
Oct 31, 2024103.95104.00103.72103.85102.485,976
Oct 30, 2024103.67103.98103.67103.75102.3813,479
Oct 29, 2024103.85103.89103.75103.85102.489,750
Oct 28, 2024103.79103.85103.67103.85102.486,690
Oct 25, 2024103.82103.85103.64103.79102.425,387
Oct 24, 2024103.60103.75103.54103.73102.364,820
Oct 23, 2024103.74103.75103.50103.66102.293,793
Oct 22, 2024103.60103.75103.52103.74102.373,460
Oct 21, 2024103.43103.75103.42103.75102.386,684
Oct 18, 2024103.50103.75103.43103.50102.136,782
Oct 17, 2024103.73103.73103.39103.39102.0312,089
Oct 16, 2024103.50103.79103.41103.74102.3726,969
Oct 15, 2024103.40103.59103.40103.50102.133,826
Oct 14, 2024103.31103.71103.31103.36102.003,904
Oct 11, 2024103.15103.77103.15103.31101.9511,305
Oct 10, 2024103.18103.40103.15103.40102.0412,998
Oct 9, 2024103.00103.19102.80103.15101.7912,043
Oct 8, 2024102.93103.22102.93103.03101.678,465
Oct 7, 2024103.05103.10102.90103.10101.741,770
Oct 4, 2024103.07103.10102.94103.00101.6414,358
Oct 3, 2024102.90103.08102.56103.08101.7210,390
Oct 2, 2024103.00103.10102.55103.10101.746,862
Oct 1, 2024102.57103.08102.57103.08101.726,230
Sep 30, 2024102.59102.94102.49102.94101.5812,182
Sep 27, 2024102.96103.10102.35102.85101.498,799
Sep 26, 2024102.77103.08102.75103.08101.724,927
Sep 25, 2024102.65102.95102.65102.89101.534,534
Sep 24, 2024102.66102.95102.51102.90101.547,914
Sep 23, 2024102.87103.00102.66102.66101.306,070
Sep 20, 2024102.91103.11102.87102.88101.526,658
Sep 19, 2024102.85103.13102.85102.86101.504,549
Sep 18, 2024102.51102.83102.51102.67101.317,206
Sep 17, 2024102.17102.70102.17102.52101.1716,136
Sep 16, 2024102.34102.65102.10102.65101.309,260
Sep 13, 2024102.38102.68102.29102.29100.9411,134
Sep 12, 2024103.03103.03102.13102.31100.9613,694
Sep 11, 2024102.61103.47102.61103.22101.8617,562
Sep 10, 2024102.44102.98102.43102.75101.3914,288
Sep 9, 2024101.91102.68101.91102.23100.8810,251
Sep 6, 2024101.75102.09101.75101.88100.545,040
Sep 5, 2024 1.40 Dividend
Sep 5, 2024101.99101.99101.31101.98100.6318,209
Sep 4, 2024103.00103.00102.78102.90100.1615,488
Sep 3, 2024103.00103.05102.75102.95100.2112,632
Sep 2, 2024102.71103.00102.71103.00100.263,601
Aug 30, 2024102.75102.87102.66102.87100.145,638
Aug 29, 2024102.66103.11102.61102.6199.886,575
Aug 28, 2024102.61103.07102.61102.6199.888,048
Aug 27, 2024102.60102.99102.60102.99100.255,043
Aug 26, 2024102.69102.97102.50102.96100.2216,506
Aug 23, 2024102.82103.23102.56102.6199.8811,291
Aug 22, 2024103.09103.10102.82103.00100.268,087
Aug 21, 2024103.10103.39102.97103.11100.3737,474
Aug 20, 2024103.17103.30102.80103.10100.369,561
Aug 19, 2024102.93103.18102.87103.00100.268,295
Aug 16, 2024103.04103.21102.92102.93100.193,096
Aug 15, 2024102.97103.04102.72103.04100.306,342
Aug 14, 2024102.64103.00102.64103.00100.268,951
Aug 13, 2024102.70103.23102.62103.02100.2810,838
Aug 12, 2024102.92103.11102.70103.07100.335,081
Aug 9, 2024102.87103.10102.75103.10100.366,644
Aug 8, 2024102.89102.89102.30102.87100.147,972
Aug 7, 2024103.00103.00102.10102.4599.737,429
Aug 6, 2024102.86103.15102.69103.15100.418,694
Aug 5, 2024103.20103.49102.86103.05100.314,969
Aug 2, 2024103.11103.54103.07103.28100.539,067
Aug 1, 2024103.30103.40103.10103.10100.364,646
Jul 31, 2024103.00103.35103.00103.28100.539,524
Jul 30, 2024103.25103.30103.00103.00100.268,764
Jul 29, 2024103.11103.48103.11103.40100.654,744
Jul 26, 2024103.06103.50103.05103.06100.324,005
Jul 25, 2024103.06103.50103.04103.06100.3212,743
Jul 24, 2024103.58103.60103.19103.23100.495,673
Jul 23, 2024103.11103.58103.10103.24100.505,094
Jul 22, 2024103.20103.43103.03103.43100.686,862
Jul 19, 2024103.00103.20103.00103.02100.288,380
Jul 18, 2024103.00103.20103.00103.20100.466,676
Jul 17, 2024103.00103.20103.00103.14100.4011,439
Jul 16, 2024103.00103.06102.69103.06100.3210,027
Jul 15, 2024102.55103.04102.55102.85100.1211,163
Jul 12, 2024102.00102.65102.00102.6599.9210,458
Jul 11, 2024101.99102.19101.90102.0199.3011,199
Jul 10, 2024101.58102.00101.58101.9999.2810,459
Jul 9, 2024101.43101.70101.42101.6098.909,408
Jul 8, 2024101.68101.70101.45101.5098.8010,059
Jul 5, 2024101.52101.68101.33101.4198.7119,414
Jul 4, 2024101.28101.54101.28101.3098.619,540
Jul 3, 2024101.20101.55101.00101.2898.598,514
Jul 2, 2024101.36101.36101.04101.2098.5112,399
Jul 1, 2024101.65101.65101.36101.4898.783,263
Jun 28, 2024101.89101.90101.44101.6098.903,427
Jun 27, 2024101.40101.97101.40101.9599.249,153
Jun 26, 2024101.47101.55101.00101.2598.5616,226
Jun 25, 2024101.51101.55101.10101.4898.7811,840
Jun 24, 2024101.40101.80101.10101.8099.097,994
Jun 21, 2024101.00101.40101.00101.4098.709,833
Jun 20, 2024100.60101.38100.60101.1098.4115,597
Jun 19, 2024100.79101.02100.22100.5697.8918,396
Jun 18, 2024100.88101.00100.53100.7898.1010,276
Jun 17, 2024100.77100.98100.55100.9898.3010,012
Jun 14, 2024100.99101.24100.77100.7798.097,412
Jun 13, 2024101.50101.50100.50100.7098.0212,646
Jun 12, 2024101.30101.70101.26101.6998.997,606
Jun 11, 2024101.78101.86101.31101.5098.807,462
Jun 7, 2024101.29101.94101.21101.6598.957,792
Jun 6, 2024 1.39 Dividend
Jun 6, 2024101.70101.99101.31101.9999.2818,249
Jun 5, 2024102.61103.00102.22102.9998.907,143
Jun 4, 2024103.08103.08102.60102.6998.616,291
Jun 3, 2024102.85103.09102.62102.9998.908,833
May 31, 2024102.59102.84102.51102.6298.544,491
May 30, 2024102.75102.75102.38102.7098.6211,015
May 29, 2024102.56102.84102.50102.8298.7310,240
May 28, 2024102.90103.00102.54102.6498.563,894
May 27, 2024103.29103.36102.55102.9098.819,559
May 24, 2024103.06103.39103.05103.3299.227,873
May 23, 2024103.05103.50103.05103.3299.227,417
May 22, 2024103.05103.41103.05103.4199.309,299
May 21, 2024102.90103.10102.89103.0598.968,681
May 20, 2024102.92103.18102.55103.0098.919,914
May 17, 2024103.20103.39102.91102.9598.865,415
May 16, 2024103.21103.30102.97103.2199.1112,925
May 15, 2024103.81103.96103.15103.2199.1110,888
May 14, 2024103.52103.96103.15103.7599.6310,064
May 13, 2024103.60103.93103.42103.5299.417,890
May 10, 2024103.20103.60103.20103.4099.2913,371
May 9, 2024103.40103.44103.10103.4499.336,052
May 8, 2024102.90103.39102.90103.3999.2814,601
May 7, 2024102.78103.00102.77102.8198.739,815
May 6, 2024102.90102.90102.70102.7598.679,221
May 3, 2024102.61102.90102.60102.7598.6711,405
May 2, 2024102.60102.90102.26102.4598.3811,150
May 1, 2024102.90102.90102.60102.6098.5210,449
Apr 30, 2024102.70102.90102.70102.9098.818,415
Apr 29, 2024102.74102.90102.71102.7198.6311,225
Apr 26, 2024102.25102.65102.25102.6098.529,102
Apr 24, 2024102.24102.64102.24102.2498.184,907
Apr 23, 2024102.40102.61102.23102.5098.435,810
Apr 22, 2024102.24102.64102.23102.6498.567,795
Apr 19, 2024102.10102.61102.10102.2498.186,380
Apr 18, 2024102.50102.50102.01102.0197.962,611
Apr 17, 2024102.40102.50102.00102.5098.436,404
Apr 16, 2024102.42102.46102.00102.4598.384,724
Apr 15, 2024102.73102.90102.40102.4098.336,526
Apr 12, 2024102.20102.73102.20102.7398.656,649
Apr 11, 2024102.00102.30102.00102.2098.145,462
Apr 10, 2024101.77102.16101.77102.0598.0025,610
Apr 9, 2024101.70101.98101.60101.9797.928,190
Apr 8, 2024101.30101.70101.30101.6097.5710,835
Apr 5, 2024101.40101.70101.26101.7097.6610,065
Apr 4, 2024101.22101.69101.17101.6997.6517,230
Apr 3, 2024101.37101.38101.22101.2397.2112,373
Apr 2, 2024101.50101.68101.37101.3797.3416,983
Mar 28, 2024101.13101.50101.13101.5097.478,573
Mar 27, 2024101.20101.48100.96101.4897.459,848
Mar 26, 2024100.96101.30100.80101.2097.1810,278
Mar 25, 2024100.80100.96100.67100.9696.9515,499
Mar 22, 2024100.65100.80100.50100.8096.809,446
Mar 21, 2024100.60100.86100.60100.6596.6514,599
Mar 20, 2024100.51100.85100.48100.4896.498,682
Mar 19, 2024100.50100.85100.50100.7496.746,806
Mar 18, 2024100.84100.86100.48100.7096.7010,403
Mar 15, 2024100.75100.83100.48100.8196.8110,654
Mar 14, 2024100.74100.78100.60100.7796.778,377
Mar 13, 2024100.80101.00100.65100.7596.7515,990
Mar 12, 2024100.40100.80100.35100.8096.807,588
Mar 11, 2024100.36100.73100.34100.5596.568,749
Mar 8, 2024100.45100.55100.27100.3596.3616,752
Mar 7, 2024 1.42 Dividend
Mar 7, 2024100.30100.46100.15100.4096.4118,461
Mar 6, 2024101.62101.70101.37101.3795.9816,483
Mar 5, 2024101.70101.70101.62101.7096.2910,601
Mar 4, 2024101.66101.89101.61101.7096.298,665
Mar 1, 2024101.75101.86101.61101.6596.2410,825
Feb 29, 2024101.56101.87101.56101.7596.346,953
Feb 28, 2024101.60101.61101.48101.6196.215,870
Feb 27, 2024101.52101.88101.46101.7996.385,562
Feb 26, 2024101.23101.68101.21101.4596.0510,528
Feb 23, 2024101.49101.79101.20101.2095.8210,816
Feb 22, 2024101.60101.85101.42101.4596.0514,919
Feb 21, 2024101.21101.55101.21101.3295.937,327
Feb 20, 2024100.97101.40100.97101.4096.017,994
Feb 19, 2024101.05101.42101.05101.0695.696,063
Feb 16, 2024100.79101.10100.78101.0795.705,674
Feb 15, 2024100.61101.00100.55101.0095.6312,797
Feb 14, 2024100.57100.78100.57100.6195.2616,959
Feb 13, 2024100.76100.90100.60100.7595.3910,177
Feb 12, 2024100.75101.00100.60100.9095.539,122
Feb 9, 2024100.69100.99100.46100.7595.399,300
Feb 8, 2024100.55100.61100.39100.4195.0720,235
Feb 7, 2024100.60100.70100.50100.5395.189,132
Feb 6, 2024100.40100.70100.40100.7095.3411,246
Feb 5, 2024100.52100.65100.39100.3995.0516,951
Feb 2, 2024100.55100.70100.52100.5395.1815,080
Feb 1, 2024100.78100.78100.52100.7595.3910,165
Jan 31, 2024100.45100.78100.45100.5295.176,285

Related Tickers

WBC.SG Westpac Banking Corp
20.01
+0.20%
 
WBC.DU Westpac Banking Corp
19.94
+0.85%
 
CBAPM.AX Commonwealth Bank of Australia
105.35
+0.18%
 
WBCPM.AX Westpac Banking Corporation
105.85
-0.42%
 
WBCPL.AX Westpac Banking Corporation
105.05
-0.16%
 
CBAUF Commonwealth Bank of Australia
91.15
0.00%
 
WBC.NZ Westpac Banking Corporation
36.95
-0.40%
 
NAB.AX National Australia Bank Limited
40.14
+0.60%
 
CBA.AX Commonwealth Bank of Australia
160.56
-0.03%
 
HSBA.L HSBC Holdings plc
840.20
+0.53%