UK markets closed

ANZ Group Holdings Limited (ANZ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
28.82+0.04 (+0.13%)
At close: 03:59PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202428.3728.8727.9928.8028.80911,100
06 May 202428.8028.9128.5928.7828.781,010,953
03 May 202428.4328.6128.2928.5828.58818,753
02 May 202428.1828.6328.0928.2328.23968,309
01 May 202427.8528.0727.8528.0328.03-
30 Apr 202428.1628.1727.9728.1628.16265,294
29 Apr 202428.1628.2327.9628.0528.05401,105
26 Apr 202428.1128.1927.9828.0328.03521,413
24 Apr 202428.5428.7428.4928.5428.54476,341
23 Apr 202428.5228.5928.3428.4528.45812,640
22 Apr 202428.2428.5728.1128.2028.20351,497
19 Apr 202428.4328.4427.8828.1528.15489,832
18 Apr 202428.3628.6528.3628.5728.57283,058
17 Apr 2024------
16 Apr 202428.7928.8828.1828.4028.402,960,293
15 Apr 202428.7529.0028.7228.9728.97735,380
12 Apr 202428.9228.9828.8028.9128.91442,256
11 Apr 202428.9629.1228.8929.0329.03481,453
10 Apr 202429.4429.5329.2829.3829.38822,145
09 Apr 202429.3229.4429.2729.4229.42771,120
08 Apr 202429.2829.3429.0929.2029.20718,649
05 Apr 202429.0229.1528.8829.1029.10380,860
04 Apr 202429.1429.3229.0729.1829.18498,520
03 Apr 202429.4029.4428.7428.8728.87912,325
02 Apr 202429.1829.4929.1129.3929.39418,978
28 Mar 202429.3129.4029.1329.3529.35730,991
27 Mar 202429.0029.4329.0029.2829.28569,130
26 Mar 202429.0129.1828.9229.0629.06616,385
25 Mar 202429.1129.3629.1029.1229.12413,319
22 Mar 202429.0529.1528.8128.9928.99440,735
21 Mar 202428.9329.1028.7829.0929.09800,528
20 Mar 202428.7729.0928.6928.7128.71819,790
19 Mar 202428.8628.9828.6628.8928.891,032,417
18 Mar 202428.6828.8728.5628.8228.82419,512
15 Mar 202428.3728.6927.9528.6928.691,955,675
14 Mar 202429.6929.6928.6128.6628.662,622,775
13 Mar 202429.5229.8229.3629.7229.721,100,032
12 Mar 202429.4029.6829.2229.2929.29673,995
11 Mar 202429.6529.7029.1029.1829.18403,506
08 Mar 202429.3429.9029.3429.7729.771,463,780
07 Mar 202428.8929.3028.8929.2429.24750,598
06 Mar 202428.7729.0028.7528.9328.93901,350
05 Mar 202428.8228.8528.6428.7428.74500,243
04 Mar 202428.7828.9128.6528.8428.84557,833
01 Mar 202428.4228.6728.3528.6528.65583,979
29 Feb 202428.4328.4828.2728.4528.45919,656
28 Feb 202428.4828.5528.3528.4828.48898,499
27 Feb 202428.4028.5228.3228.4728.47502,401
26 Feb 202428.3028.4428.2228.3228.32601,757
23 Feb 202428.1328.3028.1328.2128.21963,754
22 Feb 202428.0528.0927.8527.9327.93438,549
21 Feb 202427.8728.3227.8628.0628.06674,413
20 Feb 202428.1128.1227.3927.8127.811,688,868
19 Feb 202428.2828.5228.1328.4428.44452,724
16 Feb 202428.4228.4728.2528.3528.35568,901
15 Feb 202427.7428.2127.7328.1828.18777,121
14 Feb 202427.9227.9227.5227.8127.81988,434
13 Feb 202428.1628.4528.1528.2228.221,190,528
12 Feb 202427.6528.1127.6528.0328.031,001,795
09 Feb 202427.5927.8127.5827.7227.72805,276
08 Feb 202427.5627.6627.4327.6427.641,611,489
07 Feb 202427.4727.6327.3727.4227.421,242,810
06 Feb 202427.1027.4226.9927.4127.411,436,506
05 Feb 202427.1627.2226.9127.1827.18751,962
02 Feb 202427.0927.2626.9227.2427.24985,029
01 Feb 202427.0227.1226.8826.9126.911,278,050
31 Jan 202426.7627.2226.6927.1927.191,326,721
30 Jan 202426.8726.9826.7126.7526.75626,233
29 Jan 202426.7426.8926.7126.8226.821,459,336
25 Jan 202426.7426.7626.4726.7126.71761,647
24 Jan 202426.6526.6926.4726.5626.56643,655
23 Jan 202426.5826.7526.5326.5926.591,025,425
22 Jan 202426.2726.5826.2326.4926.49811,671
19 Jan 202426.0026.1225.9026.1026.10764,035
18 Jan 2024------
17 Jan 202425.7425.9025.6525.7025.701,142,427
16 Jan 202425.8225.8925.6425.7425.74514,857
15 Jan 202425.9425.9925.8625.9725.97357,156
12 Jan 202425.8525.9925.7925.8825.88642,664
11 Jan 202426.0226.0925.9226.0726.07756,793
10 Jan 202425.8325.9225.7425.7825.78470,808
09 Jan 202425.8925.9525.8125.9125.91479,143
08 Jan 202425.6425.8025.5825.6325.63956,129
05 Jan 202425.5325.6725.5225.6325.63556,304
04 Jan 202425.7625.7625.4225.5325.53501,670
03 Jan 202425.8425.9025.6725.6925.69502,698
02 Jan 202425.8726.0825.8525.9625.96507,728
29 Dec 202325.9025.9225.8025.8225.82411,824
28 Dec 202325.8425.9825.8025.9425.94647,462
27 Dec 202325.8726.0525.8425.8625.86480,456
22 Dec 202325.7725.8325.7125.7925.79424,998
21 Dec 202325.7425.9025.6125.7925.79816,766
20 Dec 202325.7725.8425.6725.8025.802,425,000
19 Dec 202325.4725.7625.4525.6425.641,920,801
18 Dec 202325.3925.5525.3825.5325.53896,900
15 Dec 202325.4225.7325.3925.5425.542,257,063
14 Dec 2023------
13 Dec 202324.8624.9924.8324.9624.961,017,844
12 Dec 202324.8024.8524.5824.8024.801,714,428
11 Dec 202324.5724.7624.5624.6224.621,201,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...