ANZ Group Holdings Limited ANZ

ASX · Australia · Finance

AUD 37.37+0.18 (+0.48%)

Market closed· Oct 2, 2026, 6:20 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 37.28	+0.23%	AUD 37.19	AUD 37.44	AUD 37.02	1.34M
2026-10-01	AUD 37.19	-2.92%	AUD 37.87	AUD 37.95	AUD 37.10	6.59M
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 37.28	+0.23%	AUD 37.19	AUD 37.44	AUD 37.02	1.34M
2026-10-01	AUD 37.19	-2.92%	AUD 37.87	AUD 37.95	AUD 37.10	6.59M
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