ANZ Group Holdings Ltd (ANZ.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 37.95 | 38.00 | 37.56 | 37.73 | -1.00% | 3,154,703 |
| 2026-08-06 | 37.80 | 38.34 | 37.64 | 38.11 | +0.26% | 3,305,227 |
| 2026-08-05 | 38.17 | 38.33 | 37.28 | 38.01 | -0.42% | 3,462,800 |
| 2026-08-04 | 37.50 | 38.17 | 37.39 | 38.17 | +2.36% | 5,037,592 |
| 2026-08-03 | 37.30 | 37.37 | 36.99 | 37.29 | -0.05% | 2,845,892 |
| 2026-07-31 | 37.85 | 37.87 | 37.28 | 37.31 | -0.53% | 5,650,378 |
| 2026-07-30 | 37.61 | 37.97 | 37.38 | 37.51 | -0.58% | 3,541,294 |
| 2026-07-29 | 37.40 | 37.90 | 37.27 | 37.73 | +1.37% | 6,177,778 |
| 2026-07-28 | 36.65 | 37.54 | 36.62 | 37.22 | +0.89% | 3,617,152 |
| 2026-07-27 | 36.48 | 37.05 | 36.41 | 36.89 | +1.15% | 3,981,927 |
| 2026-07-24 | 35.90 | 36.47 | 35.81 | 36.47 | +1.42% | 4,049,105 |
| 2026-07-23 | 35.92 | 36.37 | 35.80 | 35.96 | +0.64% | 3,781,023 |
| 2026-07-22 | 35.68 | 35.81 | 35.42 | 35.73 | +0.08% | 2,415,567 |
| 2026-07-21 | 35.98 | 36.04 | 35.54 | 35.70 | -1.19% | 3,718,798 |
| 2026-07-20 | 36.01 | 36.45 | 35.97 | 36.13 | +0.19% | 2,921,887 |
| 2026-07-17 | 36.33 | 36.42 | 35.88 | 36.06 | -0.41% | 3,210,091 |
| 2026-07-16 | 36.11 | 36.42 | 35.99 | 36.21 | +0.72% | 3,254,235 |
| 2026-07-15 | 36.17 | 36.38 | 35.55 | 35.95 | -0.44% | 3,659,543 |
| 2026-07-14 | 36.32 | 36.40 | 35.80 | 36.11 | -0.96% | 2,543,041 |
| 2026-07-13 | 35.88 | 36.60 | 35.88 | 36.46 | +1.14% | 3,260,482 |
| 2026-07-10 | 35.76 | 36.24 | 35.62 | 36.05 | +0.81% | 3,283,411 |
| 2026-07-09 | 35.40 | 35.76 | 35.06 | 35.76 | -0.31% | 4,105,191 |
| 2026-07-08 | 35.27 | 35.95 | 34.92 | 35.87 | +1.21% | 3,970,480 |
| 2026-07-07 | 35.03 | 35.44 | 34.84 | 35.44 | +1.26% | 4,879,891 |
| 2026-07-06 | 35.11 | 35.41 | 34.96 | 35.00 | -0.74% | 2,146,746 |
| 2026-07-03 | 34.90 | 35.44 | 34.77 | 35.26 | +1.35% | 2,720,610 |
| 2026-07-02 | 34.63 | 34.95 | 34.16 | 34.79 | +0.93% | 5,230,435 |
| 2026-07-01 | 35.29 | 35.29 | 34.00 | 34.47 | -2.49% | 5,651,515 |
| 2026-06-30 | 35.46 | 35.60 | 35.18 | 35.35 | +0.43% | 4,932,238 |
| 2026-06-29 | 34.95 | 35.29 | 34.71 | 35.20 | +0.46% | 3,525,909 |
| 2026-06-26 | 34.79 | 35.24 | 34.51 | 35.04 | +0.52% | 3,645,970 |
| 2026-06-25 | 35.64 | 35.73 | 34.86 | 34.86 | -2.19% | 5,874,612 |
| 2026-06-24 | 35.66 | 35.87 | 35.40 | 35.64 | -0.28% | 5,604,037 |
| 2026-06-23 | 35.18 | 35.77 | 35.09 | 35.74 | +1.39% | 6,530,875 |
| 2026-06-22 | 35.07 | 35.34 | 34.96 | 35.25 | +0.63% | 2,698,131 |
| 2026-06-19 | 35.13 | 35.13 | 34.67 | 35.03 | -0.31% | 8,380,022 |
| 2026-06-18 | 35.25 | 35.51 | 34.88 | 35.14 | +0.26% | 5,670,697 |
| 2026-06-17 | 34.60 | 35.15 | 34.57 | 35.05 | +0.69% | 3,367,427 |
| 2026-06-16 | 34.16 | 34.81 | 33.98 | 34.81 | +0.87% | 3,283,963 |
| 2026-06-15 | 34.64 | 34.81 | 34.28 | 34.51 | +1.00% | 3,891,845 |
| 2026-06-12 | 34.42 | 34.68 | 34.10 | 34.17 | +1.01% | 4,636,942 |
| 2026-06-11 | 34.20 | 34.43 | 33.83 | 33.83 | -2.11% | 4,590,931 |
| 2026-06-10 | 34.26 | 34.62 | 34.15 | 34.56 | +0.85% | 4,646,708 |
| 2026-06-09 | 33.75 | 34.27 | 33.36 | 34.27 | +0.44% | 6,718,595 |
| 2026-06-05 | 34.53 | 34.55 | 33.92 | 34.12 | -1.04% | 5,666,184 |
| 2026-06-04 | 34.63 | 34.66 | 34.14 | 34.48 | -0.52% | 3,306,695 |
| 2026-06-03 | 34.24 | 34.67 | 33.94 | 34.66 | +1.94% | 4,845,960 |
| 2026-06-02 | 34.84 | 34.92 | 33.84 | 34.00 | -3.00% | 5,957,152 |
| 2026-06-01 | 35.08 | 35.28 | 34.77 | 35.05 | -0.43% | 2,892,405 |
| 2026-05-29 | 34.95 | 35.46 | 34.94 | 35.20 | +0.89% | 18,403,740 |
| 2026-05-28 | 35.30 | 35.43 | 34.68 | 34.89 | -1.91% | 4,594,977 |
| 2026-05-27 | 35.60 | 35.65 | 34.75 | 35.57 | -0.25% | 3,549,824 |
| 2026-05-26 | 35.60 | 36.02 | 35.34 | 35.66 | -0.31% | 4,556,874 |
| 2026-05-25 | 35.46 | 35.84 | 35.32 | 35.77 | +0.76% | 2,330,304 |
| 2026-05-22 | 35.58 | 35.77 | 35.37 | 35.50 | +0.51% | 4,265,574 |
| 2026-05-21 | 35.39 | 35.68 | 35.18 | 35.32 | +1.58% | 4,228,334 |
| 2026-05-20 | 35.63 | 35.64 | 34.64 | 34.77 | -2.11% | 4,294,283 |
| 2026-05-19 | 35.33 | 35.85 | 35.27 | 35.52 | +1.31% | 4,103,113 |
| 2026-05-18 | 35.23 | 35.36 | 35.06 | 35.06 | -0.43% | 3,321,154 |
| 2026-05-15 | 35.12 | 35.54 | 34.97 | 35.21 | +1.06% | 4,214,776 |
| 2026-05-14 | 34.45 | 34.91 | 34.18 | 34.84 | +0.78% | 4,373,513 |
| 2026-05-13 | 35.01 | 35.09 | 34.15 | 34.57 | -1.62% | 6,191,105 |
| 2026-05-12 | 35.70 | 35.75 | 34.87 | 35.14 | -2.12% | 5,265,769 |
| 2026-05-11 | 35.93 | 35.98 | 35.50 | 35.90 | -2.42% | 5,842,271 |
| 2026-05-08 | 36.96 | 37.12 | 36.69 | 36.79 | -1.50% | 8,245,997 |
| 2026-05-07 | 37.14 | 37.64 | 37.10 | 37.35 | +0.76% | 8,867,035 |
| 2026-05-06 | 36.20 | 37.19 | 36.08 | 37.07 | +3.12% | 6,718,669 |
| 2026-05-05 | 36.01 | 36.42 | 35.63 | 35.95 | -0.94% | 3,794,061 |
| 2026-05-04 | 35.80 | 36.29 | 35.54 | 36.29 | +1.91% | 5,623,097 |
| 2026-05-01 | 36.95 | 37.11 | 35.61 | 35.61 | -2.84% | 7,365,293 |
| 2026-04-30 | 36.20 | 36.98 | 36.16 | 36.65 | +1.30% | 6,563,478 |
| 2026-04-29 | 36.12 | 36.26 | 35.85 | 36.18 | +0.42% | 3,984,916 |
| 2026-04-28 | 35.98 | 36.10 | 35.76 | 36.03 | +0.25% | 3,527,377 |
| 2026-04-27 | 36.18 | 36.19 | 35.78 | 35.94 | -0.80% | 2,662,484 |
| 2026-04-24 | 36.28 | 36.36 | 35.85 | 36.23 | +0.25% | 3,679,471 |
| 2026-04-23 | 36.08 | 36.23 | 35.71 | 36.14 | -0.74% | 4,410,943 |
| 2026-04-22 | 36.95 | 37.09 | 36.33 | 36.41 | -2.33% | 3,855,911 |
| 2026-04-21 | 38.25 | 38.38 | 36.79 | 37.28 | -1.71% | 5,800,423 |
| 2026-04-20 | 37.80 | 37.95 | 37.42 | 37.93 | +0.03% | 3,385,238 |
| 2026-04-17 | 37.48 | 37.92 | 37.37 | 37.92 | +0.50% | 6,098,462 |
| 2026-04-16 | 38.19 | 38.36 | 37.61 | 37.73 | -1.28% | 4,332,593 |
| 2026-04-15 | 38.30 | 38.49 | 38.01 | 38.22 | -0.62% | 3,963,733 |
| 2026-04-14 | 38.90 | 38.96 | 38.11 | 38.46 | -0.98% | 4,918,946 |
| 2026-04-13 | 38.45 | 38.87 | 38.45 | 38.84 | +0.00% | 2,730,544 |
| 2026-04-10 | 38.40 | 38.91 | 38.40 | 38.84 | +0.23% | 3,350,537 |
| 2026-04-09 | 38.37 | 38.75 | 38.22 | 38.75 | +1.07% | 4,521,676 |
| 2026-04-08 | 38.50 | 38.70 | 38.03 | 38.34 | +2.90% | 4,630,461 |
| 2026-04-07 | 37.20 | 37.93 | 37.02 | 37.26 | +1.72% | 4,412,217 |
| 2026-04-02 | 36.61 | 36.95 | 36.39 | 36.63 | +0.71% | 4,799,589 |
| 2026-04-01 | 36.30 | 36.53 | 35.84 | 36.37 | +1.11% | 5,761,184 |
| 2026-03-31 | 36.07 | 36.37 | 35.57 | 35.97 | +0.19% | 5,568,211 |
| 2026-03-30 | 36.30 | 36.44 | 35.32 | 35.90 | -1.62% | 4,604,091 |
| 2026-03-27 | 36.50 | 36.72 | 36.38 | 36.49 | -0.44% | 3,645,173 |
| 2026-03-26 | 37.10 | 37.16 | 36.55 | 36.65 | -0.65% | 3,072,633 |
| 2026-03-25 | 36.68 | 37.28 | 36.63 | 36.89 | +1.21% | 3,765,022 |
| 2026-03-24 | 37.10 | 37.21 | 36.42 | 36.45 | +0.50% | 4,259,456 |
| 2026-03-23 | 35.95 | 36.60 | 35.66 | 36.27 | -0.90% | 4,680,324 |
| 2026-03-20 | 37.17 | 37.29 | 36.60 | 36.60 | -1.13% | 11,680,080 |
| 2026-03-19 | 36.50 | 37.22 | 36.49 | 37.02 | -0.30% | 6,118,832 |
| 2026-03-18 | 37.01 | 37.25 | 36.60 | 37.13 | -1.07% | 5,016,751 |
| 2026-03-17 | 37.52 | 37.88 | 37.33 | 37.53 | +0.21% | 3,110,547 |
| 2026-03-16 | 37.20 | 37.57 | 37.05 | 37.45 | +0.67% | 4,239,372 |
| 2026-03-13 | 36.95 | 37.66 | 36.95 | 37.20 | +0.49% | 3,930,218 |
| 2026-03-12 | 37.35 | 37.50 | 36.95 | 37.02 | -2.53% | 5,735,485 |
| 2026-03-11 | 37.44 | 38.10 | 37.44 | 37.98 | +1.82% | 4,778,291 |
| 2026-03-10 | 37.03 | 37.67 | 36.89 | 37.30 | +1.41% | 5,281,859 |
| 2026-03-09 | 36.40 | 36.78 | 35.84 | 36.78 | -2.28% | 6,399,701 |
| 2026-03-06 | 37.11 | 37.64 | 37.10 | 37.64 | -0.34% | 3,651,609 |
| 2026-03-05 | 38.49 | 38.56 | 37.77 | 37.77 | -0.45% | 5,719,024 |
| 2026-03-04 | 38.98 | 39.14 | 37.86 | 37.94 | -3.71% | 5,602,256 |
| 2026-03-03 | 39.70 | 39.77 | 39.30 | 39.40 | +0.18% | 3,979,742 |
| 2026-03-02 | 39.60 | 39.69 | 38.71 | 39.33 | -1.77% | 4,559,925 |
| 2026-02-27 | 39.99 | 40.27 | 39.85 | 40.04 | +0.15% | 8,514,281 |
| 2026-02-26 | 39.75 | 40.05 | 39.55 | 39.98 | +0.76% | 4,631,568 |
| 2026-02-25 | 39.40 | 39.95 | 39.20 | 39.68 | +0.48% | 5,548,208 |
| 2026-02-24 | 39.43 | 39.80 | 39.17 | 39.49 | -0.70% | 5,231,594 |
| 2026-02-23 | 40.50 | 40.59 | 39.56 | 39.77 | -2.29% | 4,529,127 |
| 2026-02-20 | 40.35 | 40.70 | 40.03 | 40.70 | +1.57% | 6,310,448 |
| 2026-02-19 | 39.85 | 40.44 | 39.66 | 40.07 | +2.14% | 6,201,342 |
| 2026-02-18 | 39.78 | 39.82 | 39.23 | 39.23 | -0.33% | 3,472,512 |
| 2026-02-17 | 39.72 | 39.85 | 39.31 | 39.36 | -0.68% | 3,514,916 |
| 2026-02-16 | 40.21 | 40.55 | 39.62 | 39.63 | -3.08% | 4,513,103 |
| 2026-02-13 | 40.30 | 41.00 | 40.11 | 40.89 | +1.34% | 12,664,980 |
| 2026-02-12 | 39.39 | 40.57 | 39.13 | 40.35 | +8.47% | 13,678,660 |
| 2026-02-11 | 37.12 | 37.51 | 36.80 | 37.20 | +1.33% | 4,941,809 |
| 2026-02-10 | 37.58 | 37.67 | 36.60 | 36.71 | -2.44% | 3,861,194 |
| 2026-02-09 | 37.15 | 37.79 | 37.15 | 37.63 | +1.68% | 3,820,873 |
| 2026-02-06 | 37.31 | 37.41 | 36.75 | 37.01 | -1.52% | 3,454,510 |
| 2026-02-05 | 37.00 | 37.68 | 36.93 | 37.58 | +1.38% | 4,548,983 |
| 2026-02-04 | 36.35 | 37.37 | 36.10 | 37.07 | +0.79% | 4,951,566 |
| 2026-02-03 | 37.40 | 37.40 | 36.61 | 36.78 | +0.08% | 4,037,983 |
| 2026-02-02 | 37.30 | 37.44 | 36.66 | 36.75 | +0.14% | 4,390,975 |
| 2026-01-30 | 36.77 | 36.88 | 36.46 | 36.70 | +0.71% | 5,148,282 |
| 2026-01-29 | 36.34 | 36.55 | 36.17 | 36.44 | +0.11% | 3,353,814 |
| 2026-01-28 | 36.65 | 36.69 | 36.16 | 36.40 | -0.52% | 4,021,646 |
| 2026-01-27 | 36.57 | 36.78 | 36.31 | 36.59 | +1.05% | 4,539,668 |
| 2026-01-23 | 36.13 | 36.33 | 35.85 | 36.21 | -0.52% | 3,897,962 |
| 2026-01-22 | 36.19 | 36.63 | 36.17 | 36.40 | +0.64% | 3,044,701 |
| 2026-01-21 | 36.56 | 36.77 | 36.06 | 36.17 | -2.08% | 3,427,747 |
| 2026-01-20 | 37.10 | 37.33 | 36.80 | 36.94 | -1.15% | 2,794,057 |
| 2026-01-19 | 37.26 | 37.46 | 37.16 | 37.37 | -0.40% | 1,838,779 |
| 2026-01-16 | 37.16 | 37.64 | 37.09 | 37.52 | +0.54% | 4,048,749 |
| 2026-01-15 | 36.76 | 37.32 | 36.33 | 37.32 | +2.58% | 5,656,828 |
| 2026-01-14 | 36.44 | 36.64 | 35.86 | 36.38 | -0.27% | 4,314,838 |
| 2026-01-13 | 35.89 | 36.50 | 35.76 | 36.48 | +1.64% | 3,854,567 |
| 2026-01-12 | 35.30 | 35.92 | 35.28 | 35.89 | +1.24% | 2,972,046 |
| 2026-01-09 | 35.71 | 35.82 | 35.23 | 35.45 | -0.64% | 3,607,652 |
| 2026-01-08 | 35.52 | 35.82 | 35.33 | 35.68 | +0.71% | 4,062,347 |
| 2026-01-07 | 36.00 | 36.01 | 35.43 | 35.43 | -1.50% | 3,798,817 |
| 2026-01-06 | 36.69 | 36.79 | 35.65 | 35.97 | -1.96% | 4,326,652 |
| 2026-01-05 | 36.32 | 36.77 | 36.23 | 36.69 | +0.74% | 2,687,199 |
| 2026-01-02 | 36.45 | 36.50 | 36.21 | 36.42 | +0.22% | 1,661,897 |
| 2025-12-31 | 36.40 | 36.48 | 36.15 | 36.34 | -0.25% | 1,826,816 |
| 2025-12-30 | 36.55 | 36.73 | 36.24 | 36.43 | +0.08% | 1,993,914 |
| 2025-12-29 | 36.24 | 36.52 | 36.22 | 36.40 | +0.28% | 1,872,420 |
| 2025-12-24 | 36.80 | 36.80 | 36.17 | 36.30 | -1.01% | 1,647,548 |
| 2025-12-23 | 36.28 | 36.77 | 36.15 | 36.67 | +1.10% | 2,482,458 |
| 2025-12-22 | 36.25 | 36.48 | 36.10 | 36.27 | +0.67% | 2,309,965 |
| 2025-12-19 | 36.10 | 36.55 | 36.03 | 36.03 | -0.03% | 9,834,285 |
| 2025-12-18 | 36.32 | 36.34 | 35.92 | 36.04 | -0.17% | 5,734,804 |
| 2025-12-17 | 36.02 | 36.34 | 35.88 | 36.10 | -0.03% | 5,425,187 |
| 2025-12-16 | 36.55 | 37.02 | 35.91 | 36.11 | -0.36% | 4,791,320 |
| 2025-12-15 | 35.63 | 36.34 | 35.57 | 36.24 | +1.20% | 6,800,356 |
| 2025-12-12 | 35.40 | 35.91 | 35.36 | 35.81 | +1.19% | 3,759,425 |
| 2025-12-11 | 35.43 | 35.67 | 35.31 | 35.39 | +0.40% | 3,762,303 |
| 2025-12-10 | 35.33 | 35.46 | 35.13 | 35.25 | +0.26% | 3,635,189 |
| 2025-12-09 | 35.28 | 35.29 | 34.84 | 35.16 | +0.26% | 3,165,172 |
| 2025-12-08 | 35.10 | 35.41 | 34.88 | 35.07 | -0.74% | 3,237,406 |
| 2025-12-05 | 35.32 | 35.47 | 35.03 | 35.33 | +0.03% | 3,168,706 |
| 2025-12-04 | 34.99 | 35.32 | 34.63 | 35.32 | +1.70% | 6,084,477 |
| 2025-12-03 | 34.58 | 34.77 | 34.45 | 34.73 | +1.49% | 5,294,362 |
| 2025-12-02 | 34.43 | 34.50 | 34.17 | 34.22 | +0.06% | 6,144,566 |
| 2025-12-01 | 34.40 | 34.45 | 34.07 | 34.20 | -1.27% | 3,261,974 |
| 2025-11-28 | 34.73 | 35.00 | 34.57 | 34.64 | -1.25% | 4,765,928 |
| 2025-11-27 | 35.15 | 35.35 | 35.04 | 35.08 | -0.14% | 2,746,632 |
| 2025-11-26 | 35.10 | 35.38 | 34.96 | 35.13 | +0.63% | 5,013,314 |
| 2025-11-25 | 35.20 | 35.20 | 34.60 | 34.91 | -0.09% | 5,187,003 |
| 2025-11-24 | 35.00 | 35.24 | 34.72 | 34.94 | +0.11% | 8,026,216 |
| 2025-11-21 | 34.98 | 35.21 | 34.67 | 34.90 | -1.52% | 7,937,572 |
| 2025-11-20 | 35.01 | 35.57 | 34.88 | 35.44 | +0.91% | 5,878,758 |
| 2025-11-19 | 35.70 | 35.70 | 35.05 | 35.12 | -2.04% | 5,915,449 |
| 2025-11-18 | 36.00 | 36.28 | 35.65 | 35.85 | -0.91% | 5,910,527 |
| 2025-11-17 | 36.01 | 36.32 | 35.91 | 36.18 | +0.53% | 4,364,046 |
| 2025-11-14 | 36.54 | 36.57 | 35.92 | 35.99 | -2.57% | 5,673,330 |
| 2025-11-13 | 37.75 | 38.07 | 36.66 | 36.94 | -4.92% | 9,240,999 |
| 2025-11-12 | 38.16 | 38.93 | 38.16 | 38.85 | +1.81% | 6,831,103 |
| 2025-11-11 | 38.00 | 38.68 | 37.87 | 38.16 | +0.47% | 8,367,720 |
| 2025-11-10 | 36.55 | 37.98 | 35.94 | 37.98 | +3.21% | 8,103,238 |
| 2025-11-07 | 37.10 | 37.33 | 36.66 | 36.80 | -0.54% | 6,214,717 |
| 2025-11-06 | 37.03 | 37.17 | 36.85 | 37.00 | +0.43% | 6,301,916 |
| 2025-11-05 | 37.15 | 37.44 | 36.62 | 36.84 | +0.03% | 4,478,055 |
| 2025-11-04 | 37.00 | 37.18 | 36.73 | 36.83 | -0.35% | 2,513,665 |
| 2025-11-03 | 36.50 | 37.09 | 36.38 | 36.96 | +0.85% | 4,810,670 |
| 2025-10-31 | 36.90 | 37.13 | 36.33 | 36.65 | -0.57% | 4,513,531 |
| 2025-10-30 | 36.76 | 37.23 | 36.69 | 36.86 | -0.24% | 3,831,597 |
| 2025-10-29 | 37.23 | 37.33 | 36.74 | 36.95 | -0.40% | 3,023,509 |
| 2025-10-28 | 37.20 | 37.63 | 37.10 | 37.10 | +0.68% | 3,475,660 |
| 2025-10-27 | 36.90 | 37.03 | 36.72 | 36.85 | +0.57% | 3,439,022 |
| 2025-10-24 | 37.06 | 37.22 | 36.55 | 36.64 | -0.95% | 4,626,465 |
| 2025-10-23 | 37.00 | 37.26 | 36.90 | 36.99 | -0.35% | 2,492,211 |
| 2025-10-22 | 37.15 | 37.31 | 37.04 | 37.12 | +0.30% | 4,780,775 |
| 2025-10-21 | 37.00 | 37.31 | 36.79 | 37.01 | +0.65% | 6,102,079 |
| 2025-10-20 | 36.73 | 36.97 | 36.48 | 36.77 | +0.44% | 3,710,738 |
| 2025-10-17 | 36.80 | 36.89 | 36.35 | 36.61 | -0.49% | 8,025,738 |
| 2025-10-16 | 36.52 | 37.08 | 36.09 | 36.79 | +1.91% | 5,913,747 |
| 2025-10-15 | 36.20 | 36.54 | 36.08 | 36.10 | +0.53% | 5,388,194 |
| 2025-10-14 | 36.02 | 36.94 | 35.72 | 35.91 | -0.28% | 8,425,777 |
| 2025-10-13 | 34.85 | 36.02 | 34.64 | 36.01 | +3.30% | 9,520,513 |
| 2025-10-10 | 34.70 | 35.13 | 34.63 | 34.86 | +0.17% | 6,571,837 |
| 2025-10-09 | 34.51 | 34.80 | 34.40 | 34.80 | +1.25% | 7,613,042 |
| 2025-10-08 | 34.29 | 34.38 | 34.01 | 34.37 | +0.53% | 3,991,073 |
| 2025-10-07 | 33.84 | 34.34 | 33.67 | 34.19 | +0.50% | 3,819,904 |
| 2025-10-06 | 34.28 | 34.41 | 33.92 | 34.02 | -0.53% | 2,519,100 |
| 2025-10-03 | 33.93 | 34.25 | 33.76 | 34.20 | +0.80% | 4,435,375 |
| 2025-10-02 | 33.48 | 34.10 | 33.39 | 33.93 | +1.95% | 5,110,273 |
| 2025-10-01 | 33.05 | 33.28 | 32.88 | 33.28 | +0.21% | 3,586,190 |
| 2025-09-30 | 33.39 | 33.39 | 33.00 | 33.21 | -0.54% | 5,133,057 |
| 2025-09-29 | 33.09 | 33.41 | 32.97 | 33.39 | +1.71% | 6,114,048 |
| 2025-09-26 | 32.72 | 33.11 | 32.59 | 32.83 | +0.15% | 4,287,005 |
| 2025-09-25 | 32.62 | 32.87 | 32.51 | 32.78 | +0.34% | 4,428,293 |
| 2025-09-24 | 33.20 | 33.25 | 32.46 | 32.67 | -1.80% | 5,686,706 |
| 2025-09-23 | 33.01 | 33.46 | 32.88 | 33.27 | +0.76% | 4,379,724 |
| 2025-09-22 | 33.05 | 33.13 | 32.80 | 33.02 | -0.09% | 4,246,300 |
| 2025-09-19 | 32.71 | 33.08 | 32.68 | 33.05 | +0.58% | 13,659,560 |
| 2025-09-18 | 33.06 | 33.10 | 32.78 | 32.86 | -0.09% | 5,249,844 |
| 2025-09-17 | 32.66 | 32.91 | 32.59 | 32.89 | +0.34% | 4,957,986 |
| 2025-09-16 | 32.88 | 32.95 | 32.59 | 32.78 | -0.64% | 6,112,004 |
| 2025-09-15 | 32.98 | 33.21 | 32.86 | 32.99 | -0.60% | 3,564,283 |
| 2025-09-12 | 33.10 | 33.29 | 32.80 | 33.19 | +1.07% | 9,856,648 |
| 2025-09-11 | 33.20 | 33.24 | 32.69 | 32.84 | -1.59% | 4,510,478 |
| 2025-09-10 | 33.04 | 33.52 | 33.00 | 33.37 | +1.49% | 5,932,888 |
| 2025-09-09 | 33.28 | 33.28 | 32.65 | 32.88 | -0.21% | 5,204,803 |
| 2025-09-08 | 33.06 | 33.10 | 32.80 | 32.95 | -1.02% | 5,558,528 |
| 2025-09-05 | 33.51 | 33.56 | 33.29 | 33.29 | +0.27% | 4,087,540 |
| 2025-09-04 | 32.85 | 33.37 | 32.84 | 33.20 | +1.34% | 5,137,130 |
| 2025-09-03 | 33.20 | 33.38 | 32.61 | 32.76 | -2.15% | 5,188,026 |
| 2025-09-02 | 33.57 | 33.82 | 33.44 | 33.48 | -0.27% | 3,321,017 |
| 2025-09-01 | 33.74 | 33.85 | 33.54 | 33.57 | -0.30% | 2,480,310 |
| 2025-08-29 | 33.75 | 33.85 | 33.55 | 33.67 | -0.06% | 4,420,646 |
| 2025-08-28 | 33.48 | 33.92 | 33.41 | 33.69 | +0.93% | 3,117,524 |
| 2025-08-27 | 33.44 | 33.44 | 33.22 | 33.38 | +0.69% | 2,065,346 |
| 2025-08-26 | 33.43 | 33.59 | 33.10 | 33.15 | -0.75% | 5,771,485 |
| 2025-08-25 | 33.96 | 34.09 | 33.26 | 33.40 | -1.39% | 6,394,681 |
| 2025-08-22 | 33.80 | 33.90 | 33.55 | 33.87 | -0.15% | 7,132,823 |
| 2025-08-21 | 33.89 | 33.95 | 33.42 | 33.92 | +1.53% | 7,527,741 |
| 2025-08-20 | 32.98 | 33.97 | 32.87 | 33.41 | +1.95% | 7,989,619 |
| 2025-08-19 | 32.54 | 32.78 | 32.39 | 32.77 | +0.61% | 4,078,780 |
| 2025-08-18 | 32.77 | 32.85 | 32.48 | 32.57 | -1.54% | 5,145,563 |
| 2025-08-15 | 32.51 | 33.08 | 32.50 | 33.08 | +1.78% | 8,785,095 |
| 2025-08-14 | 32.20 | 32.75 | 32.02 | 32.50 | +1.98% | 10,036,310 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+10.13%). Worst month: Nov (-6.28%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ANZ Group Holdings Ltd's (ANZ.AX) latest close?
37.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is ANZ.AX's 52-week high and low?
41.00 high and 30.70 low over the trailing 52 weeks, as of 2026-08-07.
What is ANZ Group Holdings Ltd's strongest and weakest month historically?
Historically, ANZ.AX's strongest calendar month has been Oct (average +10.13%) and its weakest Nov (average -6.28%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.