ANZ Group Holdings Limited ANZ

ASX · Avustralya · Finans

AUD 37,19-1,12 (-%2,92)

Piyasa kapalı· 1 Eki 2026 06:19 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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