Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

ANZ Group Holdings Limited (X5Z1.F)

Compare
17.51
-0.18
(-1.02%)
At close: February 28 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202517.5317.5417.5117.5117.51-
Feb 27, 202517.7017.7117.6917.6917.69-
Feb 26, 202517.6717.6717.6217.6317.632,203
Feb 25, 202517.5017.5017.4617.4617.46-
Feb 24, 202517.6817.6917.6717.6917.69-
Feb 21, 202517.8617.8617.8617.8617.8630
Feb 20, 202518.0618.0618.0618.0618.06-
Feb 19, 202518.0718.6218.0618.0618.0625
Feb 18, 202518.3118.8718.3118.3118.31200
Feb 17, 202518.6318.6618.6218.6618.66-
Feb 14, 202518.6418.6718.6318.6718.67-
Feb 13, 202518.5419.0918.5218.5418.54200
Feb 12, 202518.5918.5918.5918.5918.59-
Feb 11, 202518.6118.6218.5918.5918.59-
Feb 10, 202518.4518.4518.4518.4518.451,900
Feb 7, 202518.4818.5018.4818.5018.50-
Feb 6, 202518.3918.4318.3918.4318.43-
Feb 5, 202518.3518.3518.3518.3518.3510
Feb 4, 202518.0718.0718.0718.0718.07-
Feb 3, 202518.0718.0718.0718.0718.07-
Jan 31, 202518.0718.0718.0718.0718.07-
Jan 30, 202518.0418.0718.0418.0518.05-
Jan 29, 202518.0618.0618.0418.0418.04-
Jan 28, 202518.0118.0218.0118.0118.01-
Jan 27, 202517.9517.9517.9517.9517.95-
Jan 24, 202517.9517.9517.9517.9517.9528
Jan 23, 202517.8717.8717.8717.8717.87-
Jan 22, 202517.8717.8717.8717.8717.87-
Jan 21, 202517.8517.8717.8517.8717.87-
Jan 20, 202517.5717.5717.5517.5717.57-
Jan 17, 202517.5217.5217.4317.4317.43-
Jan 16, 202517.8317.8417.8317.8417.84-
Jan 15, 202517.3117.8917.3017.8917.89343
Jan 14, 202517.2717.2817.2117.2117.21-
Jan 13, 202517.1217.1417.1217.1417.14-
Jan 10, 202517.3517.3517.3317.3417.34-
Jan 9, 202517.3817.3917.3717.3917.39-
Jan 8, 202517.5217.5217.5217.5217.52-
Jan 7, 202517.2217.2317.2217.2317.23-
Jan 6, 202517.1417.1617.1317.1417.14-
Jan 3, 202517.1717.1717.1617.1717.17-
Jan 2, 202516.8616.8916.8616.8916.89-
Dec 30, 202416.9616.9616.9316.9316.93-
Dec 27, 202416.9416.9516.9116.9116.91-
Dec 23, 202416.9116.9216.8816.8816.88-
Dec 20, 202416.5516.5516.5016.5016.50-
Dec 19, 202416.9116.9516.9016.9516.95-
Dec 18, 202417.4017.4317.4017.4317.43-
Dec 17, 202417.5317.5317.5217.5217.52-
Dec 16, 202417.4317.4417.4117.4117.41-
Dec 13, 202417.4717.4717.4317.4317.431,360
Dec 12, 202417.5017.5017.4817.4817.48-
Dec 11, 202417.3517.3517.3417.3517.35-
Dec 10, 202417.5817.6317.5817.6317.63-
Dec 9, 202417.8517.9817.8517.9817.9815,738
Dec 6, 202418.6418.6418.6218.6218.62-
Dec 5, 202418.7919.2918.7119.2919.29500
Dec 4, 202418.8218.8218.8018.8118.81-
Dec 3, 202419.2919.3019.2519.2519.25-
Dec 2, 202419.1119.1219.0419.0419.04-
Nov 29, 202418.9118.9218.9118.9218.92-
Nov 28, 202419.0819.1319.0819.1319.13-
Nov 27, 202419.1019.1119.0819.0819.08-
Nov 26, 202419.0619.0719.0319.0319.03-
Nov 25, 202419.5219.5219.4819.4819.48-
Nov 22, 202419.7119.7819.7119.7819.78-
Nov 21, 202419.6419.6919.6419.6919.69-
Nov 20, 202419.5419.5519.5319.5519.55150
Nov 19, 202419.6019.6019.5819.5819.58-
Nov 18, 202419.5819.5819.5719.5719.57-
Nov 15, 202419.5819.5819.5619.5719.57-
Nov 14, 202419.1219.1419.1219.1319.13-
Nov 13, 2024 0.50 Dividend
Nov 13, 202418.9518.9518.9118.9118.91-
Nov 12, 202419.7619.7619.7619.7618.93-
Nov 11, 202419.4919.5419.4819.5418.72-
Nov 8, 202419.5319.5319.4919.5118.69-
Nov 7, 202419.2419.2819.2419.2818.47-
Nov 6, 202418.7918.8318.7918.8318.04-
Nov 5, 202418.6018.6318.6018.6317.85-
Nov 4, 202418.6218.6418.6218.6417.85-
Nov 1, 202418.4718.5418.4718.5417.76-
Oct 31, 202418.9018.9018.5018.5017.7210
Oct 30, 202418.8818.8818.8818.8818.09-
Oct 29, 202418.8818.8918.8718.8818.09-
Oct 28, 202418.9218.9218.9018.9018.10-
Oct 25, 202419.1319.1719.1319.1718.36-
Oct 24, 202419.2719.2719.2319.2318.42-
Oct 23, 202419.0719.0919.0319.0318.23-
Oct 22, 202419.0119.0418.9819.0418.24-
Oct 21, 202419.1419.1419.1219.1318.32500
Oct 18, 202419.2619.2719.2519.2518.44-
Oct 17, 202419.3019.3019.2819.2818.47-
Oct 16, 202419.0319.0318.9518.9518.16-
Oct 15, 202418.9218.9218.8818.9118.11-
Oct 14, 202418.7419.0918.7319.0918.296
Oct 11, 202418.4318.4418.4318.4317.66-
Oct 10, 202418.3718.3918.3718.3717.59-
Oct 9, 202418.2918.2918.2518.2517.49-
Oct 8, 202418.1718.1818.1618.1817.42-
Oct 7, 202418.3118.3118.2618.2617.49-
Oct 4, 202418.1018.1218.0918.0917.33-
Oct 3, 202418.4518.4518.3818.3817.61-
Oct 2, 202418.4818.4918.4818.4917.72-
Oct 1, 202418.4718.5318.4618.5317.75-
Sep 30, 202418.5618.6518.5618.6417.85500
Sep 27, 202418.5218.5418.5018.5017.7231
Sep 26, 202418.6418.6918.6418.6917.90-
Sep 25, 202418.6318.6418.6218.6217.83-
Sep 24, 202418.8418.9018.7918.9018.11-
Sep 23, 202419.0919.1819.0919.1818.37-
Sep 20, 202419.1619.1819.1619.1618.36-
Sep 19, 202418.9919.0018.9818.9918.19-
Sep 18, 202418.6718.7018.6718.7017.91-
Sep 17, 202418.6818.6818.6618.6617.87-
Sep 16, 202418.6018.6218.5918.6217.84-
Sep 13, 202418.6018.6018.5718.5717.79-
Sep 12, 202418.7118.7118.6518.6517.87-
Sep 11, 202418.3318.3418.3318.3417.57-
Sep 10, 202418.6718.6818.6618.6817.89-
Sep 9, 202418.7118.7218.7118.7117.92-
Sep 6, 202418.9719.0118.9619.0118.21-
Sep 5, 202418.6718.6818.6618.6817.89-
Sep 4, 202418.2118.2218.2018.2017.44-
Sep 3, 202418.5918.6018.5918.5917.81-
Sep 2, 202418.5118.5118.5018.5017.72-
Aug 30, 202418.3818.3918.3518.3517.58-
Aug 29, 202418.1118.1318.1118.1317.37-
Aug 28, 202417.9617.9617.9517.9617.21-
Aug 27, 202417.7217.7217.7017.7216.97-
Aug 26, 202417.7118.2617.7018.2617.49200
Aug 23, 202417.4517.4817.4417.4816.74-
Aug 22, 202417.8417.8817.8317.8317.08-
Aug 21, 202417.8917.8917.8717.8917.13-
Aug 20, 202417.9017.9017.9017.9017.15-
Aug 19, 202417.7417.7817.7417.7817.03-
Aug 16, 202417.6117.6117.5617.5616.83-
Aug 15, 202417.2817.3417.2817.3416.61-
Aug 14, 202417.0717.0816.9916.9916.28-
Aug 13, 202417.0417.0817.0417.0416.32-
Aug 12, 202416.7616.8016.7516.7916.08350
Aug 9, 202416.6416.6416.6016.6015.90-
Aug 8, 202416.3416.3916.3016.3915.70-
Aug 7, 202416.1716.1916.1616.1915.51-
Aug 6, 202416.0016.0015.9815.9815.31-
Aug 5, 202415.8515.9215.8515.8815.22-
Aug 2, 202417.0917.0916.9716.9716.26-
Aug 1, 202417.3917.4617.3917.4616.73-
Jul 31, 202417.2017.2217.2017.2216.50-
Jul 30, 202417.0217.0216.9816.9816.26-
Jul 29, 202417.1417.1617.1317.1616.44-
Jul 26, 202417.4817.5017.3617.3616.63-
Jul 25, 202417.6117.6117.5217.5516.81-
Jul 24, 202417.8017.8317.8017.8117.06-
Jul 23, 202417.9517.9817.9517.9817.23-
Jul 22, 202417.9317.9317.8617.8617.11172
Jul 19, 202418.1618.1618.1118.1117.35-
Jul 18, 202418.3918.4018.3918.4017.63-
Jul 17, 202418.3818.3818.3118.3117.54-
Jul 16, 202418.3018.3018.2618.2617.49-
Jul 15, 202418.4118.4218.3918.3917.62-
Jul 12, 202418.2918.2918.2818.2817.52-
Jul 11, 202418.1618.1618.1518.1517.39-
Jul 10, 202418.3018.3818.3018.3717.60200
Jul 9, 202417.7317.7317.7317.7316.99-
Jul 8, 202417.7517.7517.7317.7316.99-
Jul 5, 202417.6917.7117.6817.7116.97-
Jul 4, 202417.6117.6317.6117.6316.89-
Jul 3, 202417.3617.3717.3317.3316.60-
Jul 2, 202417.3717.4017.3717.4016.67-
Jul 1, 202417.4917.5317.4917.5216.78-
Jun 28, 202417.3717.4817.3717.4816.74-
Jun 27, 202417.5117.5117.4517.4516.7223
Jun 26, 202417.6417.6417.5917.5916.85-
Jun 25, 202417.6117.6117.6117.6116.87-
Jun 24, 202417.6617.6617.6117.6116.87-
Jun 21, 202417.7617.7617.7617.7617.01-
Jun 20, 202417.7617.7617.7617.7617.01-
Jun 19, 202417.7617.7617.7617.7617.01-
Jun 18, 202417.7617.7617.7617.7617.01350
Jun 17, 202417.5417.5617.5117.5116.77-
Jun 14, 202417.5217.5517.5217.5516.81-
Jun 13, 202417.4817.5117.4717.5116.77-
Jun 12, 202417.4917.5617.4917.5616.82-
Jun 11, 202417.5117.5217.5117.5216.78-
Jun 10, 202417.6717.6717.6517.6716.93-
Jun 7, 202417.6517.6617.5817.5816.85-
Jun 6, 202417.5617.5617.5217.5216.78-
Jun 5, 202417.3917.3917.3717.3716.64-
Jun 4, 202417.2717.2817.2717.2816.55-
Jun 3, 202417.2717.3417.2717.3016.571,000
May 31, 202417.1117.1117.0917.1016.39-
May 30, 202416.8616.8816.8616.8816.17-
May 29, 202416.8816.8816.8316.8316.13-
May 28, 202417.2817.3217.2717.3216.59-
May 27, 202417.1817.2217.1717.2216.50-
May 24, 202416.9416.9416.9216.9216.21-
May 23, 202417.1917.1917.1917.1916.47-
May 22, 202417.1917.1917.1917.1916.47-
May 21, 202417.1317.1917.1317.1916.47800
May 20, 202417.1317.1317.1317.1316.41-
May 17, 202417.0517.0717.0517.0716.35-
May 16, 202417.1317.1517.1117.1116.40-
May 15, 202416.7716.7716.7616.7616.06-
May 14, 202416.9316.9416.9316.9316.21-
May 13, 2024 0.50 Dividend
May 13, 202417.0717.0917.0617.0916.37400
May 10, 202417.6218.0617.6017.6316.09200
May 9, 202417.4217.4217.4217.4215.91-
May 8, 202417.6017.6017.5617.5616.03-
May 7, 202417.4217.4617.4217.4615.94-
May 6, 202417.4817.4917.4717.4715.95-
May 3, 202417.2217.3017.2217.3015.79-
May 2, 202417.0017.0117.0017.0115.53-
Apr 30, 202416.9516.9616.8916.8915.42-
Apr 29, 202416.9516.9816.9516.9815.50-
Apr 26, 202416.8616.8716.8516.8715.40-
Apr 25, 202417.1317.1517.1117.1115.62-
Apr 24, 202417.1517.1517.1317.1315.64-
Apr 23, 202417.0317.0316.9817.0115.53-
Apr 22, 202416.8016.8716.8016.8715.40-
Apr 19, 202416.7916.8216.7916.7915.33-
Apr 18, 202417.0317.0417.0117.0415.56-
Apr 17, 202416.9316.9416.9116.9415.46-
Apr 16, 202416.9316.9316.8816.8815.41-
Apr 15, 202417.4317.4317.4217.4215.90-
Apr 12, 202417.4317.8917.4017.4015.89280
Apr 11, 202417.3717.4117.3717.4115.90-
Apr 10, 202417.7117.8017.6217.6216.091,000
Apr 9, 202417.6617.6717.6617.6716.13-
Apr 8, 202417.5317.5717.5317.5716.04-
Apr 5, 202417.4817.4817.4817.4815.96-
Apr 4, 202417.5317.5317.5317.5316.00-
Apr 3, 202417.2917.2917.2617.2615.75-
Apr 2, 202417.5617.5617.5617.5616.03-
Mar 28, 202417.4017.4017.4017.4015.88-
Mar 27, 202417.4017.4017.4017.4015.88-
Mar 26, 202417.3017.3017.3017.3015.79-
Mar 25, 202417.4017.4017.4017.4015.88-
Mar 22, 202417.3017.3017.3017.3015.79-
Mar 21, 202417.4017.4017.3017.3015.79-
Mar 20, 202417.1017.1017.0017.0015.524,466
Mar 19, 202417.1017.1017.1017.1015.61-
Mar 18, 202417.8017.8017.8017.8016.25-
Mar 15, 202417.8017.8017.8017.8016.25-
Mar 14, 202417.8017.8017.8017.8016.25-
Mar 13, 202417.8017.8017.8017.8016.25-
Mar 12, 202417.5017.5017.5017.5015.98-
Mar 11, 202417.5017.5017.5017.5015.98-
Mar 8, 202417.9017.9017.9017.9016.34-
Mar 7, 202417.5017.6017.5017.6016.07-
Mar 6, 202417.2017.2017.2017.2015.70-
Mar 5, 202417.0017.0016.9017.0015.52-
Mar 4, 202417.1017.1017.1017.1015.61-
Mar 1, 202417.1017.1017.0017.1015.61-
Feb 29, 202416.9016.9016.9016.9015.43600
Feb 28, 202416.9016.9016.9016.9015.43-

Related Tickers

ICKB.F Industrial and Commercial Bank of China Limited
13.40
-0.74%
 
W8V.F Bank of China Limited
0.5402
-0.48%
 
BDSB.F Banco de Sabadell, S.A.
2.6380
-0.45%
 
HBC1.F HSBC Holdings plc
11.37
+1.54%
 
C6TB.F China Construction Bank Corporation
15.80
-1.25%
 
INN1.DE ING Groep N.V.
17.14
+0.26%
 
BSD2.DE Banco Santander, S.A.
6.22
+0.19%
 
HBC1.DE HSBC Holdings plc
11.40
+2.11%
 
FSR.JO FirstRand Limited
7,071.00
-1.22%
 
WBC.NZ Westpac Banking Corporation
35.41
+2.64%