ANZ.NZ Historical Prices | Stock Alarm Pro

ANZ.NZANZ.NZ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$43.10	$43.81	$43.10	$43.74	8,695
1/15/2026	$42.11	$42.99	$42.11	$42.99	5,443
1/14/2026	$42.27	$42.56	$41.90	$42.07	14,217
1/13/2026	$41.70	$42.32	$41.70	$42.27	6,700
1/12/2026	$41.27	$41.85	$41.25	$41.70	10,535
1/9/2026	$41.50	$41.66	$41.10	$41.27	4,092
1/8/2026	$41.49	$41.50	$41.14	$41.45	12,791
1/7/2026	$41.50	$41.91	$41.31	$41.50	9,185
1/6/2026	$42.50	$42.70	$41.31	$41.31	6,153
1/5/2026	$42.22	$42.55	$42.20	$42.41	10,640
12/31/2025	$41.94	$42.19	$41.94	$42.19	407
12/30/2025	$42.14	$42.25	$41.94	$41.94	1,424
12/29/2025	$41.77	$42.14	$41.75	$42.14	5,639
12/24/2025	$42.39	$42.39	$41.69	$41.76	4,537
12/23/2025	$41.60	$42.40	$41.60	$42.40	10,614
12/22/2025	$41.18	$41.88	$41.10	$41.69	5,344
12/19/2025	$41.14	$41.81	$41.00	$41.50	32,734
12/18/2025	$41.00	$41.38	$41.00	$41.14	13,172
12/17/2025	$41.49	$41.58	$41.05	$41.05	10,233
12/16/2025	$41.57	$42.50	$41.47	$41.50	13,755
12/15/2025	$41.44	$41.69	$40.82	$41.69	12,475
12/12/2025	$40.63	$41.41	$40.63	$41.41	11,412
12/11/2025	$40.65	$40.86	$40.57	$40.62	8,126
12/10/2025	$39.88	$40.67	$39.88	$40.45	5,347
12/9/2025	$40.00	$40.39	$39.86	$39.86	7,698
12/8/2025	$40.34	$40.66	$40.00	$40.00	6,344
12/5/2025	$40.30	$40.58	$40.26	$40.26	12,992
12/4/2025	$39.99	$40.34	$39.75	$40.26	23,786
12/3/2025	$39.33	$39.81	$39.33	$39.81	11,372
12/2/2025	$39.05	$39.40	$38.90	$39.02	11,345
12/1/2025	$39.50	$39.50	$38.88	$39.20	7,784
11/28/2025	$39.80	$39.91	$39.55	$39.55	3,943
11/27/2025	$40.21	$40.52	$39.92	$39.92	8,955
11/26/2025	$40.10	$40.65	$40.01	$40.01	5,973
11/25/2025	$40.60	$40.60	$40.01	$40.01	5,846
11/24/2025	$40.50	$40.50	$39.99	$40.45	24,731
11/21/2025	$41.21	$41.21	$40.02	$40.46	25,032
11/20/2025	$40.70	$41.20	$40.50	$41.20	6,733
11/19/2025	$40.84	$40.94	$40.52	$40.52	10,598
11/18/2025	$41.40	$41.57	$41.00	$41.05	14,262
11/17/2025	$41.51	$41.77	$41.38	$41.45	12,822
11/14/2025	$42.35	$42.46	$41.45	$41.45	28,636
11/13/2025	$43.70	$43.89	$42.35	$42.35	20,085
11/12/2025	$44.11	$44.65	$44.01	$44.55	29,018
11/11/2025	$43.95	$44.71	$43.80	$44.09	11,725
11/10/2025	$42.30	$43.89	$41.56	$43.85	29,325
11/7/2025	$42.33	$42.79	$42.33	$42.54	6,598
11/6/2025	$42.50	$42.65	$42.01	$42.31	11,254
11/5/2025	$41.92	$43.00	$41.92	$42.50	27,901
11/4/2025	$42.50	$42.57	$42.11	$42.30	10,884
11/3/2025	$41.99	$42.20	$41.65	$42.06	10,951
10/31/2025	$42.14	$42.32	$41.55	$41.83	11,717
10/30/2025	$41.50	$42.42	$41.30	$42.14	23,124
10/29/2025	$42.55	$42.55	$41.85	$41.85	8,895
10/28/2025	$41.51	$42.60	$41.25	$42.55	21,782
10/24/2025	$42.10	$42.10	$41.31	$41.31	20,232
10/23/2025	$42.00	$42.10	$41.70	$42.09	20,232
10/22/2025	$42.29	$42.29	$41.55	$41.80	10,897
10/21/2025	$41.65	$42.29	$41.41	$42.29	22,158
10/20/2025	$41.01	$41.90	$41.01	$41.68	27,510

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance