ANZ Group Holdings Limited

ANZ.AX · ASX

Market closed35.70-0.430000 (-1.19%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 21, 2026	35.63	35.63	35.63	35.63	35.63	3.24K
July 21, 2026	35.58	35.62	35.57	35.62	35.62	20.55K
July 21, 2026	35.58	35.58	35.56	35.58	35.58	7.37K
July 21, 2026	35.59	35.59	35.57	35.58	35.58	9.70K
July 21, 2026	35.59	35.59	35.58	35.58	35.58	5.09K
July 21, 2026	35.60	35.61	35.59	35.59	35.59	8.86K
July 21, 2026	35.60	35.61	35.59	35.59	35.59	12.24K
July 21, 2026	35.62	35.62	35.59	35.61	35.61	11.84K
July 21, 2026	35.62	35.62	35.61	35.62	35.62	8.46K
July 21, 2026	35.60	35.63	35.60	35.63	35.63	7.68K
July 21, 2026	35.59	35.61	35.59	35.61	35.61	11.11K
July 21, 2026	35.61	35.61	35.59	35.59	35.59	9.62K
July 21, 2026	35.61	35.62	35.61	35.62	35.62	6.55K
July 21, 2026	35.63	35.63	35.61	35.62	35.62	8.40K
July 21, 2026	35.63	35.63	35.62	35.62	35.62	4.13K
July 21, 2026	35.64	35.65	35.64	35.64	35.64	2.48K
July 21, 2026	35.67	35.67	35.65	35.65	35.65	8.15K
July 21, 2026	35.65	35.66	35.64	35.66	35.66	8.58K
July 21, 2026	35.65	35.65	35.64	35.64	35.64	6.58K
July 21, 2026	35.65	35.65	35.65	35.65	35.65	2.12K
July 21, 2026	35.62	35.65	35.62	35.65	35.65	4.33K
July 21, 2026	35.62	35.64	35.62	35.63	35.63	9.63K
July 21, 2026	35.64	35.64	35.62	35.62	35.62	4.54K
July 21, 2026	35.65	35.67	35.65	35.65	35.65	8.23K
July 21, 2026	35.66	35.66	35.65	35.65	35.65	5.81K
July 21, 2026	35.65	35.65	35.64	35.65	35.65	3.84K
July 21, 2026	35.66	35.66	35.64	35.65	35.65	9.82K
July 21, 2026	35.66	35.66	35.66	35.66	35.66	1.30K
July 21, 2026	35.68	35.68	35.66	35.66	35.66	2.78K
July 21, 2026	35.67	35.68	35.67	35.68	35.68	4.05K
July 21, 2026	35.69	35.69	35.68	35.68	35.68	10.69K
July 21, 2026	35.65	35.69	35.65	35.69	35.69	4.44K
July 21, 2026	35.64	35.65	35.64	35.65	35.65	1.71K
July 21, 2026	35.64	35.64	35.63	35.64	35.64	392.00
July 21, 2026	35.62	35.64	35.62	35.64	35.64	15.99K
July 21, 2026	35.62	35.62	35.62	35.62	35.62	1.37K
July 21, 2026	35.60	35.62	35.60	35.62	35.62	2.32K
July 21, 2026	35.58	35.60	35.58	35.60	35.60	4.37K
July 21, 2026	35.57	35.58	35.57	35.57	35.57	2.72K
July 21, 2026	35.56	35.57	35.55	35.57	35.57	6.60K
July 21, 2026	35.56	35.57	35.55	35.55	35.55	3.98K
July 21, 2026	35.56	35.56	35.55	35.55	35.55	5.66K
July 21, 2026	35.56	35.57	35.55	35.55	35.55	6.83K
July 21, 2026	35.58	35.58	35.57	35.57	35.57	6.66K
July 21, 2026	35.55	35.56	35.55	35.55	35.55	5.65K
July 21, 2026	35.56	35.57	35.56	35.57	35.57	3.40K
July 21, 2026	35.58	35.58	35.55	35.56	35.56	3.62K
July 21, 2026	35.60	35.60	35.57	35.57	35.57	6.95K
July 21, 2026	35.59	35.60	35.59	35.60	35.60	11.51K
July 21, 2026	35.62	35.62	35.60	35.60	35.60	2.95K
July 21, 2026	35.62	35.63	35.62	35.62	35.62	18.25K
July 21, 2026	35.64	35.65	35.64	35.64	35.64	11.51K
July 21, 2026	35.64	35.64	35.63	35.64	35.64	7.92K
July 21, 2026	35.65	35.65	35.64	35.64	35.64	13.46K
July 21, 2026	35.63	35.64	35.63	35.64	35.64	215.00
July 21, 2026	35.66	35.66	35.63	35.64	35.64	22.65K
July 21, 2026	35.70	35.70	35.65	35.65	35.65	7.63K
July 21, 2026	35.71	35.71	35.70	35.70	35.70	3.25K
July 21, 2026	35.71	35.72	35.70	35.71	35.71	2.74K
July 21, 2026	35.70	35.71	35.70	35.70	35.70	4.12K
July 21, 2026	35.70	35.70	35.69	35.69	35.69	2.85K
July 21, 2026	35.71	35.71	35.70	35.70	35.70	1.70K
July 21, 2026	35.70	35.71	35.69	35.71	35.71	4.67K
July 21, 2026	35.70	35.70	35.69	35.69	35.69	294.00
July 21, 2026	35.70	35.71	35.70	35.70	35.70	2.92K
July 21, 2026	35.70	35.71	35.70	35.71	35.71	3.08K
July 21, 2026	35.70	35.72	35.69	35.70	35.70	5.22K
July 21, 2026	35.70	35.70	35.70	35.70	35.70	17.11K
July 21, 2026	35.69	35.70	35.69	35.69	35.69	6.90K
July 21, 2026	35.72	35.72	35.70	35.70	35.70	5.51K
July 21, 2026	35.72	35.72	35.72	35.72	35.72	2.83K
July 21, 2026	35.72	35.72	35.71	35.72	35.72	1.32K
July 21, 2026	35.72	35.72	35.71	35.72	35.72	1.13K
July 21, 2026	35.73	35.73	35.71	35.72	35.72	1.45K
July 21, 2026	35.72	35.73	35.72	35.73	35.73	941.00
July 21, 2026	35.76	35.76	35.73	35.73	35.73	7.29K
July 21, 2026	35.76	35.76	35.76	35.76	35.76	218.00
July 21, 2026	35.75	35.76	35.75	35.76	35.76	1.91K
July 21, 2026	35.75	35.76	35.74	35.76	35.76	2.23K
July 21, 2026	35.76	35.77	35.75	35.75	35.75	4.39K
July 21, 2026	35.80	35.80	35.76	35.76	35.76	10.57K
July 21, 2026	35.83	35.83	35.81	35.81	35.81	7.00K
July 21, 2026	35.84	35.84	35.84	35.84	35.84	243.00
July 21, 2026	35.83	35.84	35.83	35.84	35.84	1.30K
July 21, 2026	35.83	35.83	35.83	35.83	35.83	3.27K
July 21, 2026	35.85	35.85	35.84	35.84	35.84	3.10K
July 21, 2026	35.85	35.85	35.84	35.84	35.84	1.00K
July 21, 2026	35.83	35.85	35.82	35.85	35.85	3.20K
July 21, 2026	35.85	35.85	35.84	35.84	35.84	2.61K
July 21, 2026	35.84	35.85	35.84	35.85	35.85	2.69K
July 21, 2026	35.85	35.85	35.84	35.84	35.84	2.09K
July 21, 2026	35.85	35.86	35.84	35.85	35.85	3.73K
July 21, 2026	35.86	35.86	35.85	35.85	35.85	379.00
July 21, 2026	35.86	35.86	35.86	35.86	35.86	274.00
July 21, 2026	35.86	35.86	35.85	35.85	35.85	4.54K
July 21, 2026	35.86	35.86	35.86	35.86	35.86	1.55K
July 21, 2026	35.85	35.86	35.85	35.86	35.86	4.49K
July 21, 2026	35.85	35.85	35.85	35.85	35.85	237.00
July 21, 2026	35.84	35.85	35.84	35.85	35.85	1.57K
July 21, 2026	35.85	35.85	35.84	35.84	35.84	447.00
July 21, 2026	35.85	35.85	35.84	35.84	35.84	902.00
July 21, 2026	35.86	35.86	35.85	35.85	35.85	2.73K
July 21, 2026	35.86	35.86	35.86	35.86	35.86	609.00
July 21, 2026	35.85	35.86	35.84	35.85	35.85	3.57K
July 21, 2026	35.83	35.83	35.83	35.83	35.83	490.00
July 21, 2026	35.85	35.85	35.83	35.83	35.83	7.24K
July 21, 2026	35.84	35.86	35.84	35.86	35.86	1.96K
July 21, 2026	35.85	35.85	35.84	35.85	35.85	345.00
July 21, 2026	35.87	35.87	35.85	35.85	35.85	10.91K
July 21, 2026	35.87	35.87	35.86	35.86	35.86	2.46K
July 21, 2026	35.87	35.87	35.86	35.86	35.86	141.00
July 21, 2026	35.87	35.87	35.86	35.87	35.87	4.52K
July 21, 2026	35.86	35.89	35.86	35.89	35.89	1.22K
July 21, 2026	35.85	35.86	35.85	35.86	35.86	1.58K
July 21, 2026	35.85	35.85	35.84	35.85	35.85	1.34K
July 21, 2026	35.85	35.86	35.84	35.85	35.85	4.25K
July 21, 2026	35.86	35.86	35.86	35.86	35.86	353.00
July 21, 2026	35.87	35.87	35.85	35.86	35.86	2.79K
July 21, 2026	35.87	35.88	35.87	35.88	35.88	636.00
July 21, 2026	35.88	35.88	35.86	35.86	35.86	2.23K
July 21, 2026	35.86	35.88	35.86	35.88	35.88	2.73K
July 21, 2026	35.86	35.86	35.85	35.85	35.85	4.19K
July 21, 2026	35.86	35.86	35.85	35.86	35.86	3.12K
July 21, 2026	35.85	35.85	35.85	35.85	35.85	749.00
July 21, 2026	35.85	35.85	35.84	35.85	35.85	2.94K
July 21, 2026	35.86	35.86	35.86	35.86	35.86	292.00
July 21, 2026	35.87	35.88	35.86	35.86	35.86	6.81K
July 21, 2026	35.87	35.88	35.86	35.88	35.88	294.00
July 21, 2026	35.87	35.87	35.86	35.86	35.86	1.27K
July 21, 2026	35.88	35.88	35.87	35.88	35.88	2.62K
July 21, 2026	35.87	35.88	35.86	35.86	35.86	3.40K
July 21, 2026	35.86	35.86	35.86	35.86	35.86	2.06K
July 21, 2026	35.85	35.86	35.85	35.86	35.86	7.46K
July 21, 2026	35.85	35.85	35.84	35.85	35.85	2.13K
July 21, 2026	35.86	35.86	35.85	35.86	35.86	2.49K
July 21, 2026	35.86	35.86	35.85	35.86	35.86	596.00
July 21, 2026	35.85	35.86	35.85	35.86	35.86	3.50K
July 21, 2026	35.84	35.85	35.84	35.85	35.85	3.35K
July 21, 2026	35.85	35.85	35.84	35.84	35.84	3.19K
July 21, 2026	35.85	35.85	35.84	35.85	35.85	351.00
July 21, 2026	35.85	35.86	35.84	35.85	35.85	3.03K
July 21, 2026	35.83	35.85	35.83	35.84	35.84	1.39K
July 21, 2026	35.83	35.83	35.82	35.83	35.83	2.01K
July 21, 2026	35.85	35.85	35.83	35.83	35.83	2.64K
July 21, 2026	35.84	35.86	35.84	35.86	35.86	437.00
July 21, 2026	35.82	35.85	35.82	35.85	35.85	2.46K
July 21, 2026	35.83	35.83	35.81	35.82	35.82	1.95K
July 21, 2026	35.83	35.83	35.83	35.83	35.83	403.00
July 21, 2026	35.81	35.84	35.81	35.83	35.83	2.74K
July 21, 2026	35.82	35.82	35.80	35.80	35.80	861.00
July 21, 2026	35.85	35.85	35.82	35.82	35.82	2.70K
July 21, 2026	35.87	35.88	35.85	35.85	35.85	4.16K
July 21, 2026	35.85	35.87	35.85	35.87	35.87	2.20K
July 21, 2026	35.87	35.87	35.85	35.85	35.85	1.76K
July 21, 2026	35.85	35.86	35.85	35.86	35.86	858.00
July 21, 2026	35.87	35.87	35.85	35.85	35.85	2.55K
July 21, 2026	35.86	35.86	35.86	35.86	35.86	716.00
July 21, 2026	35.86	35.88	35.85	35.86	35.86	3.69K
July 21, 2026	35.89	35.89	35.87	35.87	35.87	3.11K
July 21, 2026	35.90	35.92	35.89	35.89	35.89	6.93K
July 21, 2026	35.89	35.90	35.88	35.90	35.90	1.95K
July 21, 2026	35.87	35.89	35.86	35.89	35.89	2.40K
July 21, 2026	35.86	35.87	35.86	35.86	35.86	925.00
July 21, 2026	35.86	35.86	35.86	35.86	35.86	1.85K
July 21, 2026	35.87	35.87	35.86	35.87	35.87	1.59K
July 21, 2026	35.88	35.88	35.85	35.86	35.86	2.37K
July 21, 2026	35.86	35.88	35.86	35.87	35.87	1.54K
July 21, 2026	35.85	35.86	35.84	35.86	35.86	2.28K
July 21, 2026	35.88	35.88	35.86	35.86	35.86	1.18K
July 21, 2026	35.87	35.88	35.87	35.87	35.87	3.25K
July 21, 2026	35.87	35.87	35.86	35.87	35.87	1.25K
July 21, 2026	35.85	35.87	35.85	35.87	35.87	1.70K
July 21, 2026	35.83	35.85	35.83	35.85	35.85	2.50K
July 21, 2026	35.85	35.85	35.83	35.84	35.84	2.00K
July 21, 2026	35.85	35.86	35.83	35.84	35.84	7.35K
July 21, 2026	35.86	35.86	35.85	35.85	35.85	3.22K
July 21, 2026	35.88	35.88	35.87	35.87	35.87	3.58K
July 21, 2026	35.87	35.88	35.86	35.87	35.87	2.83K
July 21, 2026	35.85	35.86	35.85	35.86	35.86	2.16K
July 21, 2026	35.85	35.86	35.85	35.85	35.85	766.00
July 21, 2026	35.84	35.87	35.84	35.86	35.86	19.40K
July 21, 2026	35.84	35.84	35.84	35.84	35.84	548.00
July 21, 2026	35.83	35.83	35.82	35.83	35.83	2.08K
July 21, 2026	35.81	35.84	35.81	35.83	35.83	969.00
July 21, 2026	35.77	35.81	35.77	35.81	35.81	3.15K
July 21, 2026	35.79	35.79	35.78	35.78	35.78	843.00
July 21, 2026	35.76	35.79	35.76	35.78	35.78	4.61K
July 21, 2026	35.76	35.76	35.75	35.76	35.76	552.00
July 21, 2026	35.70	35.75	35.70	35.75	35.75	2.64K
July 21, 2026	35.70	35.70	35.70	35.70	35.70	440.00
July 21, 2026	35.69	35.70	35.68	35.70	35.70	1.43K
July 21, 2026	35.70	35.70	35.68	35.68	35.68	4.09K
July 21, 2026	35.68	35.70	35.68	35.70	35.70	3.41K
July 21, 2026	35.70	35.70	35.68	35.69	35.69	852.00
July 21, 2026	35.67	35.70	35.67	35.70	35.70	3.29K
July 21, 2026	35.70	35.70	35.66	35.67	35.67	6.33K
July 21, 2026	35.73	35.73	35.69	35.70	35.70	5.91K
July 21, 2026	35.77	35.77	35.73	35.73	35.73	8.38K
July 21, 2026	35.77	35.79	35.76	35.78	35.78	1.40K
July 21, 2026	35.78	35.79	35.77	35.77	35.77	995.00
July 21, 2026	35.78	35.79	35.78	35.79	35.79	265.00
July 21, 2026	35.79	35.79	35.78	35.78	35.78	1.15K
July 21, 2026	35.78	35.79	35.78	35.79	35.79	919.00
July 21, 2026	35.76	35.78	35.75	35.78	35.78	2.43K
July 21, 2026	35.78	35.78	35.76	35.76	35.76	2.40K
July 21, 2026	35.81	35.81	35.79	35.79	35.79	1.05K
July 21, 2026	35.81	35.83	35.80	35.80	35.80	2.27K
July 21, 2026	35.82	35.83	35.81	35.81	35.81	7.07K
July 21, 2026	35.82	35.82	35.82	35.82	35.82	729.00
July 21, 2026	35.82	35.82	35.82	35.82	35.82	2.72K
July 21, 2026	35.81	35.82	35.81	35.82	35.82	1.40K
July 21, 2026	35.80	35.81	35.80	35.80	35.80	779.00
July 21, 2026	35.80	35.81	35.80	35.81	35.81	2.75K
July 21, 2026	35.77	35.79	35.76	35.79	35.79	10.13K
July 21, 2026	35.77	35.78	35.77	35.77	35.77	889.00
July 21, 2026	35.77	35.77	35.77	35.77	35.77	118.00
July 21, 2026	35.75	35.77	35.75	35.76	35.76	1.73K
July 21, 2026	35.75	35.75	35.75	35.75	35.75	375.00
July 21, 2026	35.75	35.75	35.75	35.75	35.75	377.00
July 21, 2026	35.75	35.75	35.74	35.74	35.74	1.66K
July 21, 2026	35.75	35.76	35.75	35.75	35.75	729.00
July 21, 2026	35.76	35.77	35.76	35.76	35.76	2.98K
July 21, 2026	35.76	35.77	35.76	35.77	35.77	731.00
July 21, 2026	35.74	35.76	35.74	35.76	35.76	2.21K
July 21, 2026	35.75	35.75	35.74	35.74	35.74	411.00
July 21, 2026	35.74	35.76	35.74	35.75	35.75	279.00
July 21, 2026	35.78	35.78	35.74	35.74	35.74	6.67K
July 21, 2026	35.77	35.78	35.77	35.78	35.78	2.64K
July 21, 2026	35.79	35.79	35.77	35.77	35.77	927.00
July 21, 2026	35.77	35.80	35.77	35.78	35.78	890.00
July 21, 2026	35.80	35.80	35.76	35.76	35.76	2.09K
July 21, 2026	35.79	35.80	35.79	35.80	35.80	1.76K
July 21, 2026	35.78	35.78	35.77	35.77	35.77	2.32K
July 21, 2026	35.78	35.80	35.78	35.79	35.79	9.60K
July 21, 2026	35.81	35.81	35.80	35.80	35.80	5.19K
July 21, 2026	35.80	35.82	35.80	35.81	35.81	1.81K
July 21, 2026	35.81	35.81	35.79	35.81	35.81	3.02K
July 21, 2026	35.79	35.80	35.79	35.80	35.80	1.99K
July 21, 2026	35.78	35.79	35.78	35.79	35.79	707.00
July 21, 2026	35.78	35.80	35.77	35.77	35.77	15.01K
July 21, 2026	35.79	35.80	35.78	35.78	35.78	1.79K
July 21, 2026	35.80	35.80	35.78	35.79	35.79	4.20K
July 21, 2026	35.75	35.78	35.75	35.78	35.78	639.00
July 21, 2026	35.77	35.77	35.76	35.76	35.76	1.23K
July 21, 2026	35.79	35.80	35.79	35.79	35.79	551.00
July 21, 2026	35.79	35.79	35.77	35.78	35.78	5.33K
July 21, 2026	35.77	35.79	35.77	35.79	35.79	355.00
July 21, 2026	35.78	35.79	35.77	35.77	35.77	51.00
July 21, 2026	35.76	35.79	35.76	35.79	35.79	934.00
July 21, 2026	35.77	35.77	35.75	35.76	35.76	1.90K
July 21, 2026	35.77	35.78	35.77	35.77	35.77	3.07K
July 21, 2026	35.80	35.80	35.78	35.78	35.78	1.20K
July 21, 2026	35.79	35.81	35.79	35.80	35.80	1.62K
July 21, 2026	35.76	35.76	35.75	35.76	35.76	1.06K
July 21, 2026	35.76	35.76	35.75	35.76	35.76	587.00
July 21, 2026	35.75	35.76	35.74	35.76	35.76	2.29K
July 21, 2026	35.78	35.79	35.74	35.74	35.74	1.90K
July 21, 2026	35.82	35.82	35.80	35.80	35.80	3.60K
July 21, 2026	35.82	35.82	35.81	35.82	35.82	1.47K
July 21, 2026	35.81	35.82	35.80	35.82	35.82	5.13K
July 21, 2026	35.81	35.82	35.81	35.82	35.82	2.44K
July 21, 2026	35.81	35.81	35.80	35.81	35.81	594.00
July 21, 2026	35.83	35.83	35.81	35.82	35.82	5.54K
July 21, 2026	35.85	35.85	35.83	35.83	35.83	1.07K
July 21, 2026	35.85	35.86	35.85	35.85	35.85	5.55K
July 21, 2026	35.83	35.86	35.83	35.84	35.84	4.91K
July 21, 2026	35.83	35.84	35.82	35.82	35.82	1.78K
July 21, 2026	35.77	35.77	35.77	35.77	35.77	110.00
July 21, 2026	35.79	35.79	35.76	35.77	35.77	2.61K
July 21, 2026	35.78	35.79	35.75	35.78	35.78	2.57K
July 21, 2026	35.76	35.78	35.76	35.78	35.78	1.09K
July 21, 2026	35.71	35.78	35.71	35.76	35.76	6.94K
July 21, 2026	35.71	35.71	35.71	35.71	35.71	299.00
July 21, 2026	35.72	35.72	35.71	35.71	35.71	2.43K
July 21, 2026	35.71	35.71	35.69	35.71	35.71	1.23K
July 21, 2026	35.71	35.72	35.70	35.71	35.71	1.67K
July 21, 2026	35.69	35.71	35.69	35.71	35.71	825.00
July 21, 2026	35.67	35.72	35.67	35.69	35.69	5.54K
July 21, 2026	35.65	35.68	35.65	35.67	35.67	1.54K
July 21, 2026	35.67	35.69	35.66	35.66	35.66	2.33K
July 21, 2026	35.69	35.69	35.67	35.67	35.67	1.24K
July 21, 2026	35.68	35.69	35.67	35.69	35.69	1.48K
July 21, 2026	35.69	35.70	35.67	35.69	35.69	8.36K
July 21, 2026	35.73	35.73	35.69	35.69	35.69	2.10K
July 21, 2026	35.72	35.77	35.72	35.72	35.72	13.60K
July 21, 2026	35.71	35.72	35.70	35.72	35.72	2.36K
July 21, 2026	35.69	35.71	35.68	35.71	35.71	657.00
July 21, 2026	35.66	35.68	35.64	35.68	35.68	2.13K
July 21, 2026	35.65	35.66	35.65	35.66	35.66	618.00
July 21, 2026	35.69	35.69	35.65	35.65	35.65	5.12K
July 21, 2026	35.67	35.70	35.67	35.69	35.69	11.39K
July 21, 2026	35.60	35.67	35.60	35.67	35.67	3.67K
July 21, 2026	35.57	35.60	35.57	35.60	35.60	2.19K
July 21, 2026	35.57	35.58	35.57	35.58	35.58	1.21K
July 21, 2026	35.58	35.59	35.55	35.55	35.55	4.02K
July 21, 2026	35.56	35.57	35.55	35.57	35.57	5.09K
July 21, 2026	35.56	35.56	35.55	35.56	35.56	2.11K
July 21, 2026	35.58	35.58	35.54	35.56	35.56	18.85K
July 21, 2026	35.59	35.60	35.57	35.58	35.58	8.32K
July 21, 2026	35.62	35.65	35.59	35.60	35.60	34.24K