ANZ Group Holdings Limited ANZ
ASX · Australien · Finanzen
AUD 37,19-1,12 (-2,92 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 37,19 | -2,92 % | AUD 37,87 | AUD 37,95 | AUD 37,10 | 6,46M |
| 2026-09-30 | AUD 38,31 | -0,36 % | AUD 38,30 | AUD 38,53 | AUD 38,03 | 6,20M |
| 2026-09-29 | AUD 38,45 | +0,05 % | AUD 38,44 | AUD 38,50 | AUD 38,12 | 3,42M |
| 2026-09-28 | AUD 38,43 | +1,56 % | AUD 38,10 | AUD 38,55 | AUD 37,99 | 5,11M |
| 2026-09-25 | AUD 37,84 | +1,10 % | AUD 37,43 | AUD 37,84 | AUD 37,28 | 2,85M |
| 2026-09-24 | AUD 37,43 | -1,06 % | AUD 37,30 | AUD 37,56 | AUD 37,00 | 2,88M |
| 2026-09-23 | AUD 37,83 | -0,84 % | AUD 38,02 | AUD 38,11 | AUD 37,55 | 2,96M |
| 2026-09-22 | AUD 38,15 | +0,32 % | AUD 38,03 | AUD 38,32 | AUD 37,79 | 3,39M |
| 2026-09-21 | AUD 38,03 | +0,93 % | AUD 37,61 | AUD 38,28 | AUD 37,52 | 3,97M |
| 2026-09-18 | AUD 37,68 | -0,26 % | AUD 37,86 | AUD 37,92 | AUD 37,51 | 7,27M |
| 2026-09-17 | AUD 37,78 | +2,08 % | AUD 37,57 | AUD 37,81 | AUD 36,92 | 7,40M |
| 2026-09-16 | AUD 37,01 | -0,30 % | AUD 37,46 | AUD 37,58 | AUD 36,99 | 4,98M |
| 2026-09-15 | AUD 37,12 | -1,12 % | AUD 37,40 | AUD 37,52 | AUD 36,83 | 4,21M |
| 2026-09-14 | AUD 37,54 | +0,72 % | AUD 37,46 | AUD 37,60 | AUD 37,31 | 3,36M |
| 2026-09-11 | AUD 37,27 | +1,69 % | AUD 36,65 | AUD 37,48 | AUD 36,60 | 4,53M |
| 2026-09-10 | AUD 36,65 | -0,38 % | AUD 36,61 | AUD 36,68 | AUD 36,06 | 5,00M |
| 2026-09-09 | AUD 36,79 | -0,41 % | AUD 37,00 | AUD 37,15 | AUD 36,66 | 3,73M |
| 2026-09-08 | AUD 36,94 | -2,61 % | AUD 37,89 | AUD 37,92 | AUD 36,61 | 4,43M |
| 2026-09-07 | AUD 37,93 | -0,05 % | AUD 38,09 | AUD 38,14 | AUD 37,75 | 1,91M |
| 2026-09-04 | AUD 37,95 | -0,16 % | AUD 38,35 | AUD 38,53 | AUD 37,95 | 5,49M |
| 2026-09-03 | AUD 38,01 | +1,33 % | AUD 37,50 | AUD 38,23 | AUD 37,46 | 5,83M |
| 2026-09-02 | AUD 37,51 | +0,46 % | AUD 37,00 | AUD 37,61 | AUD 36,84 | 4,33M |
| 2026-09-01 | AUD 37,34 | +0,38 % | AUD 37,15 | AUD 37,41 | AUD 37,04 | 3,11M |
| 2026-08-31 | AUD 37,20 | +1,28 % | AUD 36,95 | AUD 37,63 | AUD 36,90 | 6,95M |
| 2026-08-28 | AUD 36,73 | +0,74 % | AUD 36,42 | AUD 36,83 | AUD 36,32 | 2,39M |
| 2026-08-27 | AUD 36,46 | -1,33 % | AUD 36,80 | AUD 37,04 | AUD 36,27 | 3,48M |
| 2026-08-26 | AUD 36,95 | -0,22 % | AUD 36,99 | AUD 37,56 | AUD 36,83 | 2,63M |
| 2026-08-25 | AUD 37,03 | +0,46 % | AUD 36,75 | AUD 37,24 | AUD 36,71 | 2,40M |
| 2026-08-24 | AUD 36,86 | -0,73 % | AUD 36,70 | AUD 37,21 | AUD 36,58 | 3,33M |
| 2026-08-21 | AUD 37,13 | +0,32 % | AUD 36,83 | AUD 37,22 | AUD 36,75 | 5,84M |
| 2026-08-20 | AUD 37,01 | -1,62 % | AUD 37,30 | AUD 37,44 | AUD 36,86 | 5,14M |
| 2026-08-19 | AUD 37,62 | -0,16 % | AUD 37,50 | AUD 37,77 | AUD 37,26 | 4,00M |
| 2026-08-18 | AUD 37,68 | -0,53 % | AUD 37,40 | AUD 37,78 | AUD 37,13 | 3,83M |
| 2026-08-17 | AUD 37,88 | -2,60 % | AUD 38,51 | AUD 38,62 | AUD 37,67 | 5,67M |
| 2026-08-14 | AUD 38,89 | +2,23 % | AUD 38,28 | AUD 38,89 | AUD 38,04 | 7,38M |
| 2026-08-13 | AUD 38,04 | +4,53 % | AUD 36,68 | AUD 38,18 | AUD 36,44 | 7,42M |
| 2026-08-12 | AUD 36,39 | -0,60 % | AUD 36,20 | AUD 36,80 | AUD 36,01 | 3,96M |
| 2026-08-11 | AUD 36,61 | -1,29 % | AUD 37,10 | AUD 37,11 | AUD 36,61 | 4,39M |
| 2026-08-10 | AUD 37,09 | -1,70 % | AUD 37,39 | AUD 37,45 | AUD 36,57 | 3,54M |
| 2026-08-07 | AUD 37,73 | -1,00 % | AUD 37,95 | AUD 38,00 | AUD 37,56 | 3,15M |
| 2026-08-06 | AUD 38,11 | +0,26 % | AUD 37,80 | AUD 38,34 | AUD 37,64 | 3,31M |
| 2026-08-05 | AUD 38,01 | -0,42 % | AUD 38,17 | AUD 38,33 | AUD 37,28 | 3,46M |
| 2026-08-04 | AUD 38,17 | +2,36 % | AUD 37,50 | AUD 38,17 | AUD 37,39 | 5,04M |
| 2026-08-03 | AUD 37,29 | -0,05 % | AUD 37,30 | AUD 37,37 | AUD 36,99 | 2,85M |
| 2026-07-31 | AUD 37,31 | -0,53 % | AUD 37,85 | AUD 37,87 | AUD 37,28 | 5,65M |
| 2026-07-30 | AUD 37,51 | -0,58 % | AUD 37,61 | AUD 37,97 | AUD 37,38 | 3,54M |
| 2026-07-29 | AUD 37,73 | +1,37 % | AUD 37,40 | AUD 37,90 | AUD 37,27 | 6,18M |
| 2026-07-28 | AUD 37,22 | +0,89 % | AUD 36,65 | AUD 37,54 | AUD 36,62 | 3,62M |
| 2026-07-27 | AUD 36,89 | +1,15 % | AUD 36,48 | AUD 37,04 | AUD 36,41 | 3,98M |
| 2026-07-24 | AUD 36,47 | +1,42 % | AUD 35,90 | AUD 36,47 | AUD 35,81 | 4,05M |
| 2026-07-23 | AUD 35,96 | +0,64 % | AUD 35,92 | AUD 36,37 | AUD 35,80 | 3,78M |
| 2026-07-22 | AUD 35,73 | +0,08 % | AUD 35,68 | AUD 35,81 | AUD 35,42 | 2,42M |
| 2026-07-21 | AUD 35,70 | -1,19 % | AUD 35,98 | AUD 36,04 | AUD 35,54 | 3,72M |
| 2026-07-20 | AUD 36,13 | +0,19 % | AUD 36,01 | AUD 36,45 | AUD 35,97 | 2,92M |
| 2026-07-17 | AUD 36,06 | -0,41 % | AUD 36,33 | AUD 36,42 | AUD 35,88 | 3,21M |
| 2026-07-16 | AUD 36,21 | +0,72 % | AUD 36,11 | AUD 36,42 | AUD 35,99 | 3,25M |
| 2026-07-15 | AUD 35,95 | -0,44 % | AUD 36,17 | AUD 36,38 | AUD 35,55 | 3,66M |
| 2026-07-14 | AUD 36,11 | -0,96 % | AUD 36,32 | AUD 36,40 | AUD 35,80 | 2,54M |
| 2026-07-13 | AUD 36,46 | +1,14 % | AUD 35,88 | AUD 36,60 | AUD 35,88 | 3,26M |
| 2026-07-10 | AUD 36,05 | +0,81 % | AUD 35,76 | AUD 36,24 | AUD 35,62 | 3,28M |
| 2026-07-09 | AUD 35,76 | -0,31 % | AUD 35,40 | AUD 35,76 | AUD 35,06 | 4,11M |
| 2026-07-08 | AUD 35,87 | +1,21 % | AUD 35,27 | AUD 35,95 | AUD 34,92 | 3,97M |
| 2026-07-07 | AUD 35,44 | +1,26 % | AUD 35,03 | AUD 35,44 | AUD 34,84 | 4,88M |
| 2026-07-06 | AUD 35,00 | -0,74 % | AUD 35,11 | AUD 35,42 | AUD 34,96 | 2,15M |
| 2026-07-03 | AUD 35,26 | +1,35 % | AUD 34,90 | AUD 35,44 | AUD 34,77 | 2,72M |
| 2026-07-02 | AUD 34,79 | +0,93 % | AUD 34,63 | AUD 34,95 | AUD 34,16 | 5,23M |
| 2026-07-01 | AUD 34,47 | -2,49 % | AUD 35,29 | AUD 35,29 | AUD 34,00 | 5,65M |
| 2026-06-30 | AUD 35,35 | +0,43 % | AUD 35,46 | AUD 35,60 | AUD 35,18 | 4,93M |
| 2026-06-29 | AUD 35,20 | +0,46 % | AUD 34,95 | AUD 35,29 | AUD 34,71 | 3,53M |
| 2026-06-26 | AUD 35,04 | +0,52 % | AUD 34,79 | AUD 35,24 | AUD 34,51 | 3,65M |
| 2026-06-25 | AUD 34,86 | -2,19 % | AUD 35,64 | AUD 35,73 | AUD 34,86 | 5,87M |
| 2026-06-24 | AUD 35,64 | -0,28 % | AUD 35,66 | AUD 35,87 | AUD 35,40 | 5,60M |
| 2026-06-23 | AUD 35,74 | +1,39 % | AUD 35,18 | AUD 35,77 | AUD 35,09 | 6,53M |
| 2026-06-22 | AUD 35,25 | +0,63 % | AUD 35,07 | AUD 35,34 | AUD 34,96 | 2,70M |
| 2026-06-19 | AUD 35,03 | -0,31 % | AUD 35,13 | AUD 35,13 | AUD 34,67 | 8,38M |
| 2026-06-18 | AUD 35,14 | +0,26 % | AUD 35,25 | AUD 35,51 | AUD 34,88 | 5,67M |
| 2026-06-17 | AUD 35,05 | +0,69 % | AUD 34,60 | AUD 35,15 | AUD 34,57 | 3,37M |
| 2026-06-16 | AUD 34,81 | +0,87 % | AUD 34,16 | AUD 34,81 | AUD 33,98 | 3,28M |
| 2026-06-15 | AUD 34,51 | +1,00 % | AUD 34,64 | AUD 34,81 | AUD 34,28 | 3,89M |
| 2026-06-12 | AUD 34,17 | +1,01 % | AUD 34,42 | AUD 34,68 | AUD 34,10 | 4,64M |
| 2026-06-11 | AUD 33,83 | -2,11 % | AUD 34,20 | AUD 34,43 | AUD 33,83 | 4,59M |
| 2026-06-10 | AUD 34,56 | +0,85 % | AUD 34,26 | AUD 34,62 | AUD 34,15 | 4,65M |
| 2026-06-09 | AUD 34,27 | +0,44 % | AUD 33,75 | AUD 34,27 | AUD 33,36 | 6,72M |
| 2026-06-05 | AUD 34,12 | -1,04 % | AUD 34,53 | AUD 34,55 | AUD 33,92 | 5,67M |
| 2026-06-04 | AUD 34,48 | -0,52 % | AUD 34,63 | AUD 34,66 | AUD 34,14 | 3,31M |
| 2026-06-03 | AUD 34,66 | +1,94 % | AUD 34,24 | AUD 34,67 | AUD 33,94 | 4,85M |
| 2026-06-02 | AUD 34,00 | -3,00 % | AUD 34,84 | AUD 34,92 | AUD 33,84 | 5,96M |
| 2026-06-01 | AUD 35,05 | -0,43 % | AUD 35,08 | AUD 35,28 | AUD 34,77 | 2,89M |
| 2026-05-29 | AUD 35,20 | +0,89 % | AUD 34,95 | AUD 35,46 | AUD 34,94 | 18,40M |
| 2026-05-28 | AUD 34,89 | -1,91 % | AUD 35,30 | AUD 35,43 | AUD 34,68 | 4,59M |