Skip to main content
ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
21.07
+0.12 (0.57%)
Aug 14, 2025, 10:43 AM EDT

ANZ Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202520.8820.9520.8720.93-0.38%550
Aug 12, 202520.7320.8520.5520.8520.852.16%175,735
Aug 11, 202520.2220.4820.2120.4120.410.89%39,475
Aug 8, 202519.7320.3719.7320.2320.230.10%65,128
Aug 7, 202519.8020.2819.8020.2120.210.50%41,500
Aug 6, 202519.9920.1319.8920.1120.110.30%35,944
Aug 5, 202519.6320.0719.6320.0520.050.86%89,905
Aug 4, 202519.8619.9019.8419.8819.88-0.05%66,604
Aug 1, 202519.8719.9919.7919.8919.891.02%92,982
Jul 31, 202519.5820.0319.5819.6919.69-0.25%113,238
Jul 30, 202520.0020.1619.6319.7419.74-66,092
Jul 29, 202519.6519.7619.6519.7419.740.30%106,608
Jul 28, 202519.7819.9119.4619.6819.68-1.16%68,600
Jul 25, 202519.8220.1019.6219.9119.91-0.80%49,425
Jul 24, 202519.9320.1019.9120.0720.07-0.30%68,829
Jul 23, 202519.7520.1419.7520.1320.132.49%58,725
Jul 22, 202519.5019.6419.4019.6419.64-0.15%78,178
Jul 21, 202519.6219.8319.6219.6719.67-1.65%46,583
Jul 18, 202520.0020.0619.7520.0020.000.60%69,001
Jul 17, 202519.8419.9419.8119.8819.880.56%241,911
Jul 16, 202519.6619.8119.6519.7719.770.30%80,941
Jul 15, 202520.4920.4919.6519.7119.71-0.88%88,991
Jul 14, 202519.5020.1019.5019.8919.89-0.82%39,988
Jul 11, 202520.0120.1219.8920.0520.050.15%38,744
Jul 10, 202519.5420.0619.5420.0220.020.75%111,935
Jul 9, 202519.7219.8719.5319.8719.870.91%104,655
Jul 8, 202519.3019.8619.3019.6919.690.87%60,519
Jul 7, 202519.1619.7119.1619.5219.52-1.46%84,849
Jul 3, 202519.5319.8819.5319.8119.81-78,609
Jul 2, 202519.1419.8519.1419.8119.810.15%87,147
Jul 1, 202519.2519.8019.2519.7819.783.34%81,922
Jun 30, 202518.5819.2518.5819.1419.140.31%62,589
Jun 27, 202518.6819.1818.6819.0819.08-2.65%114,505
Jun 26, 202519.0719.7219.0719.6019.603.76%61,849
Jun 25, 202519.0219.3718.6818.8918.891.18%53,780
Jun 24, 202519.2019.2018.5118.6718.672.02%277,566
Jun 23, 202517.8518.3217.8518.3018.300.55%115,421
Jun 20, 202518.5518.8018.1518.2018.20-4.13%61,457
Jun 18, 202518.5519.0918.5518.9918.99-0.39%131,225
Jun 17, 202519.0419.3419.0019.0619.06-1.85%89,292
Jun 16, 202519.3519.4919.0819.4219.420.88%69,577
Jun 13, 202519.2819.5919.1619.2519.25-1.69%79,961
Jun 12, 202519.0019.5819.0019.5819.580.81%99,127
Jun 11, 202519.9519.9519.3819.4219.42-1.16%148,967
Jun 10, 202519.4319.9519.4319.6519.651.13%37,767
Jun 9, 202519.3319.4319.0819.4319.430.52%61,320
Jun 6, 202519.3019.4019.1919.3319.330.13%68,417
Jun 5, 202519.3319.4019.2619.3019.300.10%61,947
Jun 4, 202519.3019.4018.9319.2919.290.86%67,300
Jun 3, 202519.0619.1518.9519.1219.120.21%301,335