ASX - Delayed Quote AUD

ANZ Group Holdings Limited (ANZ.AX)

Compare
29.45
-0.53
(-1.77%)
At close: 4:10:19 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202529.9930.0029.4329.4529.455,334,067
Jan 17, 202529.9930.0029.4329.4529.455,370,705
Jan 16, 202529.6130.0629.5529.9829.985,733,049
Jan 15, 202529.2029.4229.1429.1929.193,176,821
Jan 14, 202528.9229.1528.8129.0229.024,610,948
Jan 13, 202529.0429.0928.6628.9028.903,474,898
Jan 10, 202529.6529.6829.0529.2929.292,929,515
Jan 9, 202529.3829.5629.2029.3729.373,219,481
Jan 8, 202528.9029.7028.8329.5229.525,335,117
Jan 7, 202528.7129.0428.7029.0229.023,530,058
Jan 6, 202528.9529.1028.7728.8428.843,091,872
Jan 3, 202528.6028.8728.5628.8628.862,334,521
Jan 2, 202528.4328.6428.3928.5928.592,165,530
Dec 31, 202428.7028.7328.4028.5428.541,654,753
Dec 30, 202428.7328.8228.5328.7728.772,048,524
Dec 27, 202428.6528.8928.5528.8228.822,169,295
Dec 24, 202428.6728.7828.5628.7428.741,450,329
Dec 23, 202428.2528.6628.2028.6028.603,434,942
Dec 20, 202428.3828.4227.8927.9427.9412,225,853
Dec 19, 202428.8028.9328.4728.6128.617,605,958
Dec 18, 202429.4929.5329.1929.3629.367,027,631
Dec 17, 202429.1929.6729.1529.4229.424,981,775
Dec 16, 202429.1729.2729.0729.1929.194,172,165
Dec 13, 202428.9529.1328.8729.1329.133,023,451
Dec 12, 202429.0629.2028.9529.1229.125,410,796
Dec 11, 202429.5429.6929.0929.0929.098,972,877
Dec 10, 202429.8429.9029.4429.4829.488,979,037
Dec 9, 202430.9031.0030.0330.0330.037,609,620
Dec 6, 202431.2231.3130.9331.1531.154,264,194
Dec 5, 202431.2531.4031.1331.1831.182,983,761
Dec 4, 202431.5531.6031.1431.1931.194,170,846
Dec 3, 202431.6931.8731.6331.7131.714,777,269
Dec 2, 202431.1531.5231.1131.3731.374,205,204
Nov 29, 202431.3031.3731.0831.1731.175,665,086
Nov 28, 202431.4031.5831.3031.5031.503,321,481
Nov 27, 202431.5231.6031.3031.3931.394,343,372
Nov 26, 202431.8631.9631.2731.3031.305,396,602
Nov 25, 202432.2532.2931.8231.8331.8312,699,450
Nov 22, 202432.3432.5232.2532.2632.265,837,984
Nov 21, 202432.5032.5032.1932.2532.255,255,326
Nov 20, 202432.3032.4532.1232.1832.183,423,972
Nov 19, 202432.4032.8032.2932.3432.345,419,970
Nov 18, 202432.2632.6632.0532.4632.464,602,517
Nov 15, 202431.8032.3431.7632.4532.456,684,305
Nov 14, 202431.4231.7531.3931.6331.634,546,047
Nov 13, 2024 0.83 Dividend
Nov 13, 202431.3131.5031.0331.2731.277,281,797
Nov 12, 202432.1632.6632.1632.5731.745,542,889
Nov 11, 202432.0932.5931.9632.1431.327,966,953
Nov 8, 202431.7632.1531.2532.1331.317,640,357
Nov 7, 202431.7531.8331.2431.7130.905,848,097
Nov 6, 202431.2031.4231.1131.2730.472,764,731
Nov 5, 202431.2531.2830.9231.1030.312,665,722
Nov 4, 202431.2131.3630.8731.2630.463,588,654
Nov 1, 202430.9031.1030.7131.0730.283,297,210
Oct 31, 202431.2531.3131.0331.1530.363,792,723
Oct 30, 202431.6831.6831.0731.2230.422,856,405
Oct 29, 202431.4331.6631.4131.5630.764,161,959
Oct 28, 202431.7131.7131.3531.4530.652,673,901
Oct 25, 202431.7331.9531.6931.7130.902,506,125
Oct 24, 202431.4531.9031.2731.7130.904,274,052
Oct 23, 202431.1731.4631.1731.3630.561,723,125
Oct 22, 202431.4331.4631.1031.2530.453,244,126
Oct 21, 202431.7031.7931.4131.5130.714,358,674
Oct 18, 202431.8131.8531.4631.5930.785,641,306
Oct 17, 202431.6331.8231.5431.8231.015,384,269
Oct 16, 202431.1031.4330.9631.4030.604,360,009
Oct 15, 202430.9931.2530.9331.1530.363,750,726
Oct 14, 202430.5230.8630.4130.8630.075,164,141
Oct 11, 202430.2030.4930.1630.3929.624,713,148
Oct 10, 202430.3630.5830.3030.3229.553,205,910
Oct 9, 202430.4030.4230.1730.2329.462,808,506
Oct 8, 202429.8730.3029.8630.1129.343,277,571
Oct 7, 202429.8230.1429.7129.9929.232,396,800
Oct 4, 202430.0130.0329.5429.6428.884,139,693
Oct 3, 202430.2030.2129.9130.0829.312,648,294
Oct 2, 202429.9430.2929.8730.1129.343,862,699
Oct 1, 202430.4830.5430.0130.1529.383,362,446
Sep 30, 202430.4030.6830.3630.4829.706,236,737
Sep 27, 202430.7030.8230.3330.4429.664,729,924
Sep 26, 202430.9230.9930.6930.7529.974,978,366
Sep 25, 202431.0531.0930.5830.7830.005,843,830
Sep 24, 202431.8031.8330.9731.1130.326,141,290
Sep 23, 202431.7331.8331.5231.7030.892,695,915
Sep 20, 202431.6131.9431.4531.8931.0811,733,095
Sep 19, 202431.5431.6831.3431.5030.707,484,550
Sep 18, 202431.2731.3131.0231.1530.364,174,485
Sep 17, 202431.4031.4431.0931.2130.412,604,897
Sep 16, 202431.2131.3831.0431.2030.404,207,535
Sep 13, 202431.3931.4731.0131.1530.363,043,917
Sep 12, 202431.1031.3030.8231.3030.504,851,216
Sep 11, 202431.4531.4930.6830.8430.056,793,550
Sep 10, 202431.7531.8731.4031.4030.604,637,568
Sep 9, 202431.3331.7031.1531.5230.725,328,160
Sep 6, 202431.1731.8831.1731.7930.986,264,391
Sep 5, 202430.6631.2530.5531.2530.455,958,333
Sep 4, 202430.7030.7430.1930.4629.685,660,200
Sep 3, 202430.6331.0230.5430.9530.163,772,341
Sep 2, 202430.3030.6930.2430.6629.883,547,468
Aug 30, 202430.2030.4030.0930.4029.6312,865,272
Aug 29, 202429.9930.1529.9230.0429.274,558,504
Aug 28, 202429.6029.9229.4429.9229.165,741,747
Aug 27, 202429.6629.8629.4829.6228.872,713,652
Aug 26, 202429.4929.7829.3129.6728.914,362,967
Aug 23, 202429.7929.8329.2429.3028.555,996,467
Aug 22, 202430.0730.1929.8729.9529.193,123,459
Aug 21, 202429.9330.0229.7329.9529.193,460,854
Aug 20, 202429.9030.0029.7029.9329.173,735,096
Aug 19, 202429.5029.8629.4129.7428.983,762,318
Aug 16, 202429.5129.6929.3729.5928.845,745,301
Aug 15, 202428.8729.3728.7729.1928.455,224,880
Aug 14, 202428.8529.2528.6628.7328.006,301,482
Aug 13, 202428.4028.8528.3028.6827.954,527,005
Aug 12, 202428.2228.3328.1528.2227.502,149,024
Aug 9, 202427.9728.2027.8927.9627.253,391,865
Aug 8, 202427.3227.8327.2527.6526.954,746,928
Aug 7, 202427.2427.5427.2227.3626.665,302,333
Aug 6, 202427.4027.7527.3027.3026.606,060,259
Aug 5, 202428.1228.1827.3227.4326.739,402,609
Aug 2, 202428.8829.0528.5028.7127.986,409,643
Aug 1, 202429.3529.3528.8029.2428.494,776,572
Jul 31, 202428.6229.0828.6029.0528.315,505,120
Jul 30, 202428.1328.6228.1228.5227.799,537,350
Jul 29, 202429.3629.4528.8228.8228.095,417,618
Jul 26, 202429.5429.5729.1529.1628.424,505,270
Jul 25, 202429.2529.4129.2329.3228.575,123,889
Jul 24, 202429.5729.6429.3929.4928.743,721,488
Jul 23, 202429.6929.8529.5229.7128.953,653,169
Jul 22, 202429.3629.4929.2529.4928.745,003,806
Jul 19, 202429.7929.8029.3929.7128.955,354,810
Jul 18, 202430.1030.2329.8830.0629.294,388,817
Jul 17, 202429.8630.1029.8229.9729.214,564,079
Jul 16, 202429.9529.9829.7829.7829.023,492,581
Jul 15, 202429.7029.9129.6329.8329.073,417,727
Jul 12, 202429.4929.7329.3029.6028.853,774,038
Jul 11, 202429.9029.9329.2729.3428.595,867,595
Jul 10, 202429.2529.7029.1829.7028.945,295,169
Jul 9, 202428.9229.2928.9029.2928.546,110,053
Jul 8, 202428.7528.9328.6428.7127.983,671,315
Jul 5, 202428.4628.6728.3928.6527.923,185,570
Jul 4, 202428.2528.5728.2128.5127.783,329,135
Jul 3, 202428.4228.5328.1328.1527.433,467,784
Jul 2, 202428.3528.5528.2628.2627.543,216,380
Jul 1, 202428.1028.4628.0228.4527.723,623,144
Jun 28, 202428.4228.5528.1928.2427.524,027,717
Jun 27, 202428.0528.2927.9028.2927.574,354,220
Jun 26, 202428.7228.8028.3228.4527.724,691,875
Jun 25, 202428.8028.9828.7128.8228.094,337,255
Jun 24, 202428.9929.0528.6128.6527.923,502,807
Jun 21, 202429.1829.2228.9128.9428.2010,061,951
Jun 20, 202428.9629.1928.9129.1928.455,641,731
Jun 19, 202429.2429.2929.0329.1328.393,802,915
Jun 18, 202428.9029.2828.8329.2428.495,198,178
Jun 17, 202428.6428.8928.6028.8028.072,493,560
Jun 14, 202428.6428.8528.6428.7528.022,335,825
Jun 13, 202428.9129.0528.7428.7728.044,707,971
Jun 12, 202428.8128.9028.6628.7828.052,854,039
Jun 11, 202428.9329.0428.6628.9128.175,732,765
Jun 7, 202428.8929.1828.8029.1828.443,401,449
Jun 6, 202428.9629.1328.8429.0628.325,331,059
Jun 5, 202428.5928.8428.5928.7828.055,364,028
Jun 4, 202428.5828.6828.4828.5927.863,296,399
Jun 3, 202428.4328.6828.3728.5827.854,575,388
May 31, 202428.1628.2527.9228.2527.5311,633,343
May 30, 202427.6727.9327.5627.9327.224,207,479
May 29, 202428.3028.3627.8627.8727.165,095,675
May 28, 202428.4528.6228.3428.5727.843,399,004
May 27, 202428.3828.5428.2428.4327.713,253,622
May 24, 202428.1028.2427.9128.1127.393,442,908
May 23, 202428.4128.5028.1828.3827.663,640,055
May 22, 202428.4328.6728.3528.6227.895,509,512
May 21, 202428.1528.4028.1028.3127.596,250,470
May 20, 202428.2228.3028.0728.1827.462,674,006
May 17, 202428.0828.2627.9928.1327.414,283,457
May 16, 202428.0228.3427.8228.2627.548,271,224
May 15, 202428.0028.1327.6027.6826.975,310,037
May 14, 202428.1128.1427.9928.0127.303,791,541
May 13, 2024 0.83 Dividend
May 13, 202428.0328.2627.8728.2127.497,259,377
May 10, 202428.9429.2128.8729.0927.546,947,337
May 9, 202429.0529.1128.7028.7927.266,930,471
May 8, 202428.9329.2328.8629.1227.5710,751,256
May 7, 202428.3028.8827.9928.7927.2610,256,812
May 6, 202428.8028.9128.5928.7727.244,061,179
May 3, 202428.4328.6128.2928.4826.962,774,301
May 2, 202428.2028.6328.0928.2326.734,190,758
May 1, 202427.8728.0827.8528.0826.582,272,152
Apr 30, 202427.9728.1727.9628.1626.662,814,971
Apr 29, 202428.1828.2327.9528.0726.573,581,332
Apr 26, 202428.1028.1927.9627.9926.504,498,002
Apr 24, 202428.6928.7528.4928.5427.022,834,314
Apr 23, 202428.5528.6028.3128.4726.952,708,990
Apr 22, 202428.2028.5828.1128.2326.733,244,766
Apr 19, 202428.3828.4627.8728.2526.746,585,621
Apr 18, 202428.3028.6428.3028.5627.042,868,313
Apr 17, 202428.4228.6328.3728.3726.862,698,652
Apr 16, 202428.7928.9028.1828.3626.855,143,965
Apr 15, 202428.7029.0028.7029.0027.454,257,408
Apr 12, 202428.9429.0028.7928.9527.412,621,075
Apr 11, 202428.8829.1228.8828.9627.423,966,431
Apr 10, 202429.4329.5329.2729.3827.813,049,944
Apr 9, 202429.3629.4429.2629.4127.842,791,456
Apr 8, 202429.3029.3329.0829.2227.663,197,522
Apr 5, 202429.0029.1528.8829.1427.593,688,589
Apr 4, 202429.1629.3229.0529.1627.612,583,945
Apr 3, 202429.3929.4528.7428.9427.405,386,559
Apr 2, 202429.2029.4929.1129.3927.823,933,070
Mar 28, 202429.3529.4029.1229.4027.835,705,923
Mar 27, 202429.0029.4329.0029.2627.703,970,008
Mar 26, 202429.0529.1928.9329.0627.513,166,633
Mar 25, 202429.1529.3629.0929.1527.602,824,462
Mar 22, 202429.1129.1528.8129.0427.498,020,839
Mar 21, 202428.9029.1028.7829.0127.467,186,597
Mar 20, 202428.7829.0928.6928.6927.164,796,330
Mar 19, 202428.8928.9928.6528.8027.273,632,611
Mar 18, 202428.6928.8728.5628.8627.323,078,718
Mar 15, 202428.3928.6927.9528.6927.1613,225,901
Mar 14, 202429.7029.7028.6128.6827.156,443,874
Mar 13, 202429.5029.8229.3529.8028.215,301,653
Mar 12, 202429.4129.6829.2229.3027.745,782,592
Mar 11, 202429.6529.7029.1029.2427.684,529,349
Mar 8, 202429.3529.9029.3329.8128.225,844,907
Mar 7, 202428.9029.3028.8929.3027.744,995,185
Mar 6, 202428.8029.0228.7529.0227.474,287,829
Mar 5, 202428.8128.8628.6328.7327.203,624,071
Mar 4, 202428.8028.9128.6428.8127.273,317,012
Mar 1, 202428.4428.7528.3528.7527.223,981,819
Feb 29, 202428.4328.4828.2628.4526.9310,061,776
Feb 28, 202428.4528.5528.3528.4826.963,056,060
Feb 27, 202428.4028.5328.3128.5126.993,773,640
Feb 26, 202428.3028.4428.2128.3726.863,932,624
Feb 23, 202428.1528.3028.1228.2926.784,306,990
Feb 22, 202428.0828.0927.8528.0226.533,577,697
Feb 21, 202427.8428.3227.8228.1026.608,582,817
Feb 20, 202428.1128.1627.3927.8826.399,574,098
Feb 19, 202428.3128.5228.1228.5026.983,114,656
Feb 16, 202428.4028.4728.2528.4226.916,150,419
Feb 15, 202427.7028.2227.7028.2226.725,012,057
Feb 14, 202427.8327.9227.5127.8126.334,239,458
Feb 13, 202428.1628.4528.1428.2126.714,174,610
Feb 12, 202427.6528.1227.6328.0426.555,218,838
Feb 9, 202427.5827.8127.5727.6826.205,366,300
Feb 8, 202427.6227.6727.4227.6526.183,541,698
Feb 7, 202427.5027.6327.3727.4225.964,487,975
Feb 6, 202427.1027.4326.9927.4325.977,564,926
Feb 5, 202427.1227.2226.9027.2125.763,574,592
Feb 2, 202427.0927.2626.9227.2625.815,939,361
Feb 1, 202427.0927.1326.8826.9225.494,355,192
Jan 31, 202426.7827.2226.7027.2025.757,491,526
Jan 30, 202426.8626.9926.7126.7925.363,661,988
Jan 29, 202426.7526.9026.6826.8525.423,789,593
Jan 25, 202426.7826.7826.4726.6725.254,904,986
Jan 24, 202426.6726.6926.4726.5925.173,636,167
Jan 23, 202426.5926.7526.5226.6225.205,436,503
Jan 22, 202426.2526.5826.2026.5025.095,926,229
Jan 19, 202426.0026.1325.9026.1324.747,165,800
Jan 18, 202425.4325.9125.4225.7924.424,565,181
Jan 17, 202425.7425.9025.6225.7624.394,723,302

Related Tickers

WBC.AX Westpac Banking Corporation
32.16
-1.53%
 
NAB.AX National Australia Bank Limited
37.78
-1.74%
 
CBA.AX Commonwealth Bank of Australia
153.90
-1.19%
 
NABPF.AX National Australia Bank Limited
103.87
+0.31%
 
WBC.NZ Westpac Banking Corporation
35.53
-1.00%
 
STAN.L Standard Chartered PLC
1,076.50
+0.89%
 
1288.HK ABC
4.180
-1.42%
 
WBCPJ.AX Westpac Banking Corporation
103.50
+0.34%
 
NABPH.AX National Australia Bank Limited
104.76
+0.01%
 
INGA.AS ING Groep N.V.
15.88
-0.51%