Score Company ANZ for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-04-29 |   2025-04-29 14:52 GMT, Price Closed at $29.55
| -3 |
Price range $5.85 -> $37.25, for Dates 1996-Jul-01 Mon -> 2025-Apr-29 Tue   |
2 | < an > | 2019-12-18 |   2019-12-15 23:51 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 80c 56C FR @ 30%24C CFIDRP & BSP NIL DISC 70 %Percentage Franked   |
3 | < an > | 2019-11-12 |   2019-12-15 23:51 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 80c 56C FR @ 30%24C CFIDRP & BSP NIL DISC 70 %Percentage Franked   |
4 | < an > | 2019-11-11 |   2019-12-15 23:51 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 80c 56C FR @ 30%24C CFIDRP & BSP NIL DISC 70 %Percentage Franked   |
5 | < an > | 2019-07-01 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
6 | < an > | 2019-05-14 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
7 | < an > | 2019-05-13 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
8 | < an > | 2018-12-18 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
9 | < an > | 2018-11-13 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
10 | < an > | 2018-11-12 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
11 | < an > | 2018-07-02 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
12 | < an > | 2018-05-15 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
13 | < an | 2018-05-14 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 80c 80C FRANKED @ 30% D RP & BSP NIL DISC 100 %Percentage Franked   |
|
Various chartings for (ANZ) ANZ GROUP HOLDINGS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 5.85
| ###
| 0.0 |
MAX
| 37.25
| ###
| 97.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ANZ
|
Weekly    Format Enhanced Daily Prices for ANZ    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ANZ) ANZ GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.26 |
2025-May-02 Fri
| ###
| 30.46
| 29.87
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-01 Thu
| ###
| ###
| 29.57
| 29.74
| ###
| ###
| ###
| ###
| ### |
2025-Apr-30 Wed
| ###
| 29.86
| 29.59
| 29.86
| ###
| ###
| 0.8
| 74.4
| 13.2 |
2025-Apr-29 Tue
| ###
| 29.57
| 29.24
| 29.55
| 4,071,276
| 119,715,870
| 0.7
| ###
| 13.1 |
2025-Apr-28 Mon
| 29.29
| 29.51
| ###
| ###
| ###
| 158,100,271
| ###
| 72.7
| ### |
2025-Apr-24 Thu
| 28.55
| ###
| 28.48
| 28.84
| ###
| ###
| ###
| 69.0
| ### |
2025-Apr-23 Wed
| 28.5
| 28.55
| 28.24
| 28.4
| ###
| 147,472,442
| -0.4
| 35.8
| ### |
2025-Apr-22 Tue
| 27.77
| ###
| 27.7
| 27.86
| 6,948,755
| 193,627,058
| 0.3
| ###
| 12.3 |
2025-Apr-17 Thu
| 27.8
| ###
| 27.8
| ###
| 3,506,185
| 97,927,747
| ###
| ###
| 12.4 |
2025-Apr-16 Wed
| ###
| 28.075
| ###
| ###
| ###
| 140,089,379
| ###
| ###
| 12.4 |
2025-Apr-15 Tue
| 27.28
| ###
| 27.25
| ###
| ###
| ###
| 1.2
| 76.2
| ### |
2025-Apr-14 Mon
| 27.2
| 27.44
| ###
| 27.42
| ###
| ###
| ###
| ###
| 12.1 |
2025-Apr-11 Fri
| 26.78
| ###
| ###
| ###
| 11,239,178
| ###
| 0.7
| 62.4
| ### |
2025-Apr-10 Thu
| ###
| ###
| ###
| 27.43
| ###
| 232,786,984
| -3.2
| ###
| 12.1 |
2025-Apr-09 Wed
| 26.58
| ###
| 26.48
| 26.51
| ###
| ###
| ###
| 49.3
| ### |
2025-Apr-08 Tue
| ###
| ###
| 26.675
| ###
| ###
| 202,459,729
| 0.2
| 48.6
| 12.0 |
2025-Apr-07 Mon
| 26.83
| ###
| 26.22
| 26.83
| ###
| ###
| ###
| 71.2
| ### |
2025-Apr-04 Fri
| 28.72
| 28.88
| ###
| ###
| ###
| ###
| -1.9
| 37.1
| ### |
2025-Apr-03 Thu
| 28.81
| 29.42
| 28.58
| 29.25
| 5,501,080
| 159,531,320
| 1.5
| 82.3
| 12.9 |
2025-Apr-02 Wed
| ###
| 29.8
| 29.5
| ###
| 3,439,089
| 101,968,988
| ###
| ###
| ### |
2025-Apr-01 Tue
| ###
| 29.48
| ###
| 29.48
| 2,992,485
| 87,664,848
| ###
| 78.6
| 13.0 |
2025-Mar-31 Mon
| ###
| 29.27
| 28.86
| ###
| 6,384,522
| ###
| -0.3
| ###
| ### |
2025-Mar-28 Fri
| 29.48
| ###
| 29.25
| ###
| 4,306,827
| 126,814,521
| 0.5
| 68.4
| ### |
2025-Mar-27 Thu
| ###
| 29.48
| ###
| 29.48
| 5,649,257
| ###
| ###
| 77.5
| 13.0 |
2025-Mar-26 Wed
| ###
| ###
| 28.87
| 29.44
| ###
| ###
| 1.4
| 78.8
| ### |
2025-Mar-25 Tue
| 29.75
| ###
| 28.26
| 28.59
| ###
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| 29.59
| 29.28
| 29.53
| ###
| 71,748,224
| 0.5
| ###
| ### |
2025-Mar-21 Fri
| ###
| 29.45
| ###
| ###
| ###
| ###
| 0.4
| 69.8
| 13.0 |
2025-Mar-20 Thu
| 28.89
| ###
| 28.89
| ###
| ###
| 210,321,671
| ###
| ###
| 12.9 |
2025-Mar-19 Wed
| 28.85
| ###
| 28.58
| 28.72
| ###
| 110,331,172
| -0.5
| 33.7
| ### |
2025-Mar-18 Tue
| 28.82
| ###
| 28.74
| 28.88
| ###
| 117,172,044
| ###
| 69.7
| 12.8 |
2025-Mar-17 Mon
| 28.5
| ###
| 28.41
| ###
| ###
| ###
| ###
| ###
| 12.7 |
2025-Mar-14 Fri
| 28.41
| 28.41
| ###
| 28.29
| 4,326,546
| ###
| -0.4
| 25.0
| 12.5 |
2025-Mar-13 Thu
| 28.45
| ###
| 28.24
| ###
| 5,283,346
| 150,205,526
| -0.4
| ###
| ### |
2025-Mar-12 Wed
| 28.75
| 28.83
| 28.21
| 28.41
| ###
| ###
| -1.2
| 27.5
| ### |
2025-Mar-11 Tue
| 28.5
| 29.2
| 28.43
| ###
| ###
| ###
| 1.8
| ###
| ### |
2025-Mar-10 Mon
| 28.72
| 28.885
| ###
| 28.72
| 2,991,829
| 86,067,440
| ###
| ###
| ### |
2025-Mar-07 Fri
| ###
| ###
| 28.56
| ###
| 4,779,673
| 137,797,972
| ###
| 33.4
| 12.7 |
2025-Mar-06 Thu
| ###
| 29.54
| 29.22
| ###
| 4,197,780
| 123,330,776
| ###
| 65.9
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 4,665,377
| 136,683,882
| ###
| 38.2
| ### |
2025-Mar-04 Tue
| ###
| 29.74
| ###
| ###
| ###
| 112,098,358
| ###
| ###
| ### |
2025-Mar-03 Mon
| ###
| ###
| 29.55
| 29.76
| 4,229,782
| 126,195,545
| ###
| ###
| 13.2 |
2025-Feb-28 Fri
| 29.72
| ###
| ###
| 29.79
| ###
| 371,502,228
| ###
| 75.6
| ### |
2025-Feb-27 Thu
| 29.8
| 29.89
| 29.59
| 29.89
| ###
| 112,605,543
| ###
| 66.1
| 13.2 |
2025-Feb-26 Wed
| 29.49
| 29.8
| 29.42
| 29.75
| 4,480,846
| 132,677,850
| 0.9
| ###
| ### |
2025-Feb-25 Tue
| ###
| 29.44
| ###
| ###
| ###
| ###
| ###
| 76.9
| 13.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| 29.55
| ###
| ###
| 3.1
| ###
| 13.1 |
2025-Feb-21 Fri
| 29.5
| 29.5
| 28.79
| 28.79
| ###
| 255,023,442
| ###
| 18.5
| 12.7 |
2025-Feb-20 Thu
| 29.87
| ###
| ###
| 29.21
| ###
| ###
| ###
| ###
| 12.9 |
2025-Feb-19 Wed
| ###
| 30.5
| ###
| ###
| 8,800,474
| 264,718,257
| ###
| ###
| ### |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| ###
| 145,191,522
| -1.6
| ###
| 13.5 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| ###
| 147,105,224
| -0.4
| 30.7
| 13.8 |
2025-Feb-14 Fri
| ###
| ###
| 31.22
| 31.29
| ###
| ###
| -1.0
| ###
| 13.8 |
2025-Feb-13 Thu
| 31.42
| 31.77
| ###
| 31.24
| ###
| ###
| -0.6
| 31.5
| 13.8 |
2025-Feb-12 Wed
| ###
| ###
| 30.72
| 31.23
| ###
| 110,519,329
| 0.9
| ###
| 13.8 |
2025-Feb-11 Tue
| ###
| ###
| 30.79
| ###
| ###
| 94,711,856
| ###
| 69.2
| ### |
2025-Feb-10 Mon
| 30.71
| ###
| ###
| ###
| 2,905,245
| 89,583,229
| 0.7
| 72.2
| 13.7 |
2025-Feb-07 Fri
| 30.85
| 31.21
| 30.74
| ###
| ###
| 133,598,179
| ###
| 71.1
| ### |
2025-Feb-06 Thu
| 30.49
| ###
| 30.41
| ###
| ###
| 161,299,445
| ###
| ###
| 13.7 |
2025-Feb-05 Wed
| 30.23
| ###
| ###
| ###
| 3,593,022
| ###
| ###
| ###
| ### |
2025-Feb-04 Tue
| 30.43
| 30.45
| ###
| ###
| ###
| 90,261,080
| -1.0
| 29.1
| ### |
2025-Feb-03 Mon
| 30.2
| ###
| ###
| 30.2
| ###
| 114,523,389
| ###
| 77.5
| 13.4 |
2025-Jan-31 Fri
| 30.75
| 30.87
| ###
| ###
| 5,598,173
| ###
| -0.4
| 28.7
| 13.5 |
2025-Jan-30 Thu
| 30.82
| 30.84
| 30.57
| ###
| ###
| 69,645,081
| -0.5
| ###
| ### |
2025-Jan-29 Wed
| ###
| ###
| 30.485
| ###
| 5,396,572
| 165,688,251
| ###
| ###
| 13.5 |
2025-Jan-28 Tue
| ###
| 30.57
| 30.23
| 30.52
| ###
| ###
| ###
| 76.5
| 13.5 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| ###
| 74,713,928
| ###
| 65.7
| 13.4 |
2025-Jan-23 Thu
| 30.25
| ###
| ###
| 30.2
| ###
| 71,005,788
| ###
| 41.7
| 13.4 |
2025-Jan-22 Wed
| ###
| 30.46
| ###
| 30.22
| ###
| ###
| ###
| ###
| ### |
2025-Jan-21 Tue
| 29.82
| ###
| ###
| ###
| ###
| ###
| ###
| 76.2
| ### |
2025-Jan-20 Mon
| 29.5
| ###
| ###
| 29.57
| 2,135,489
| ###
| ###
| ###
| 13.1 |
2025-Jan-17 Fri
| ###
| ###
| 29.43
| 29.45
| ###
| ###
| ###
| ###
| ### |
2025-Jan-16 Thu
| ###
| ###
| 29.55
| ###
| 5,733,049
| 170,873,525
| 1.3
| ###
| 13.3 |
2025-Jan-15 Wed
| 29.2
| 29.42
| ###
| ###
| 3,176,821
| ###
| ###
| ###
| 12.9 |
2025-Jan-14 Tue
| ###
| ###
| 28.81
| ###
| 4,610,948
| 133,625,273
| 0.3
| 68.3
| ### |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| ###
| 100,337,679
| -0.5
| 40.2
| 12.8 |
2025-Jan-10 Fri
| ###
| ###
| ###
| 29.29
| ###
| ###
| ###
| ###
| ### |
2025-Jan-09 Thu
| ###
| 29.56
| 29.2
| ###
| 3,219,481
| 94,588,351
| ###
| ###
| 13.0 |
2025-Jan-08 Wed
| ###
| 29.7
| 28.83
| 29.52
| ###
| ###
| 2.1
| ###
| ### |
2025-Jan-07 Tue
| 28.71
| ###
| ###
| ###
| 3,530,058
| ###
| 1.1
| 78.3
| ### |
2025-Jan-06 Mon
| ###
| ###
| 28.77
| 28.84
| 3,091,872
| ###
| -0.4
| ###
| ### |
2025-Jan-03 Fri
| ###
| 28.87
| 28.56
| 28.86
| 2,334,521
| 67,035,770
| ###
| ###
| ### |
2025-Jan-02 Thu
| 28.43
| ###
| ###
| 28.59
| ###
| 61,750,087
| ###
| 68.1
| ### |
2024-Dec-31 Tue
| 28.7
| 28.73
| 28.4
| 28.54
| 1,654,753
| ###
| -0.6
| 27.6
| 12.6 |
2024-Dec-30 Mon
| 28.73
| 28.82
| 28.53
| 28.77
| 2,048,524
| 58,741,425
| ###
| ###
| ### |
2024-Dec-27 Fri
| ###
| 28.89
| 28.55
| 28.82
| ###
| 62,302,152
| ###
| ###
| 12.8 |
2024-Dec-24 Tue
| ###
| 28.78
| 28.56
| 28.74
| 1,450,329
| ###
| 0.2
| ###
| ### |
2024-Dec-23 Mon
| 28.25
| ###
| 28.2
| ###
| 3,434,942
| ###
| ###
| 71.0
| 12.7 |
2024-Dec-20 Fri
| ###
| 28.42
| 27.89
| ###
| 12,225,853
| ###
| -1.6
| ###
| 12.4 |
2024-Dec-19 Thu
| 28.8
| ###
| 28.47
| ###
| 7,605,958
| ###
| ###
| 35.2
| ### |
2024-Dec-18 Wed
| 29.49
| ###
| ###
| ###
| ###
| ###
| -0.4
| 29.8
| ### |
2024-Dec-17 Tue
| ###
| ###
| ###
| 29.42
| 4,981,775
| ###
| 0.8
| 71.4
| 13.0 |
2024-Dec-16 Mon
| ###
| 29.27
| ###
| ###
| ###
| 121,702,053
| ###
| 79.0
| 12.9 |
2024-Dec-13 Fri
| ###
| ###
| 28.87
| ###
| 3,023,451
| 87,680,079
| 0.6
| 75.8
| ### |
2024-Dec-12 Thu
| ###
| 29.2
| ###
| ###
| ###
| ###
| ###
| 77.0
| 12.9 |
2024-Dec-11 Wed
| 29.54
| ###
| ###
| ###
| 8,972,877
| 263,712,855
| -1.5
| 21.9
| ### |
2024-Dec-10 Tue
| 29.84
| ###
| 29.44
| 29.48
| ###
| 266,408,027
| ###
| 30.5
| 13.0 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 7,609,620
| 232,207,554
| ###
| ###
| 13.3 |
2024-Dec-06 Fri
| 31.22
| ###
| ###
| ###
| ###
| ###
| -0.2
| 36.6
| ### |
2024-Dec-05 Thu
| 31.25
| 31.4
| ###
| ###
| ###
| 93,287,287
| -0.2
| 34.8
| ### |
2024-Dec-04 Wed
| 31.55
| ###
| ###
| ###
| 4,170,846
| ###
| -1.1
| 23.9
| ### |
2024-Dec-03 Tue
| ###
| 31.87
| ###
| 31.71
| ###
| ###
| ###
| ###
| ### |
2024-Dec-02 Mon
| ###
| 31.52
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Nov-29 Fri
| ###
| ###
| 31.075
| ###
| 5,665,086
| 176,878,147
| ###
| ###
| ### |
2024-Nov-28 Thu
| 31.4
| 31.58
| ###
| 31.5
| 3,321,481
| ###
| ###
| 71.0
| 13.9 |
2024-Nov-27 Wed
| 31.52
| ###
| ###
| ###
| 4,343,372
| 136,599,049
| ###
| ###
| ### |
2024-Nov-26 Tue
| 31.86
| ###
| 31.27
| ###
| ###
| 170,613,572
| -1.8
| ###
| ### |
2024-Nov-25 Mon
| 32.25
| 32.29
| 31.82
| 31.83
| 12,699,450
| ###
| ###
| ###
| 14.1 |
2024-Nov-22 Fri
| ###
| 32.52
| 32.25
| 32.26
| 5,837,984
| ###
| -0.2
| ###
| 14.3 |
2024-Nov-21 Thu
| 32.5
| 32.5
| ###
| 32.25
| 5,255,326
| ###
| ###
| ###
| ### |
2024-Nov-20 Wed
| ###
| 32.45
| ###
| ###
| 3,423,972
| ###
| -0.4
| ###
| 14.2 |
2024-Nov-19 Tue
| 32.4
| 32.8
| 32.29
| ###
| 5,419,970
| 176,392,923
| -0.2
| ###
| ### |
2024-Nov-18 Mon
| 32.26
| ###
| ###
| 32.46
| ###
| ###
| 0.6
| ###
| 14.4 |
2024-Nov-15 Fri
| 31.8
| 32.45
| 31.76
| 32.45
| ###
| ###
| 2.0
| ###
| 14.4 |
2024-Nov-14 Thu
| 31.42
| 31.75
| ###
| ###
| 4,546,047
| ###
| ###
| ###
| 14.0 |
2024-Nov-13 Wed
| ###
| 31.5
| ###
| 31.27
| ###
| 227,683,587
| -0.1
| 38.8
| ### |
2024-Nov-12 Tue
| ###
| ###
| ###
| 32.57
| 5,542,889
| ###
| 1.3
| 80.0
| ### |
2024-Nov-11 Mon
| ###
| 32.59
| ###
| ###
| 7,966,953
| ###
| 0.2
| 70.7
| ### |
2024-Nov-08 Fri
| 31.76
| ###
| 31.25
| ###
| 7,640,357
| ###
| ###
| 76.3
| ### |
2024-Nov-07 Thu
| 31.75
| 31.83
| 31.24
| 31.71
| ###
| ###
| -0.1
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for ANZ    Bottom  |
Basic Prices for ANZ
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-04 14:04:04 thru 2025-05-04 14:04:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|