ANZ Group Holdings Limited (ANZGY)
OTCMKTS
· Delayed Price · Currency is USD
19.09
+0.26 (1.38%)
May 13, 2025, 12:45 PM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | - | -1.38% | 691 |
| May 12, 2025 | 19.00 | 19.61 | 18.78 | 18.83 | 18.83 | 0.97% | 123,613 |
| May 9, 2025 | 19.08 | 19.19 | 18.65 | 18.65 | 18.65 | -1.53% | 73,509 |
| May 8, 2025 | 18.57 | 19.34 | 18.57 | 18.94 | 18.94 | -2.57% | 66,872 |
| May 7, 2025 | 19.19 | 19.44 | 19.08 | 19.44 | 19.44 | 0.73% | 67,101 |
| May 6, 2025 | 18.82 | 19.71 | 18.82 | 19.30 | 19.30 | -1.33% | 97,471 |
| May 5, 2025 | 19.51 | 19.69 | 19.48 | 19.56 | 19.56 | -0.81% | 71,795 |
| May 2, 2025 | 19.46 | 19.73 | 19.32 | 19.72 | 19.72 | 3.41% | 55,991 |
| May 1, 2025 | 18.93 | 19.19 | 18.93 | 19.07 | 19.07 | -0.47% | 100,094 |
| Apr 30, 2025 | 19.17 | 19.34 | 18.66 | 19.16 | 19.16 | 0.95% | 81,261 |
| Apr 29, 2025 | 18.57 | 19.35 | 18.57 | 18.98 | 18.98 | 0.53% | 37,678 |
| Apr 28, 2025 | 18.90 | 18.93 | 18.59 | 18.88 | 18.88 | 0.05% | 56,674 |
| Apr 25, 2025 | 17.87 | 18.94 | 17.87 | 18.87 | 18.87 | 0.86% | 60,806 |
| Apr 24, 2025 | 18.26 | 18.88 | 17.76 | 18.71 | 18.71 | 3.14% | 89,340 |
| Apr 23, 2025 | 18.30 | 18.44 | 18.03 | 18.14 | 18.14 | 0.50% | 111,687 |
| Apr 22, 2025 | 17.54 | 18.15 | 17.54 | 18.05 | 18.05 | 2.67% | 131,368 |
| Apr 21, 2025 | 17.73 | 18.06 | 17.52 | 17.58 | 17.58 | -1.84% | 124,062 |
| Apr 17, 2025 | 17.88 | 18.23 | 17.54 | 17.91 | 17.91 | 0.84% | 95,343 |
| Apr 16, 2025 | 17.96 | 18.00 | 17.58 | 17.76 | 17.76 | 1.25% | 71,782 |
| Apr 15, 2025 | 18.18 | 18.18 | 17.20 | 17.54 | 17.54 | 1.15% | 206,951 |
| Apr 14, 2025 | 17.64 | 17.64 | 16.95 | 17.34 | 17.34 | 1.82% | 331,462 |
| Apr 11, 2025 | 16.81 | 17.15 | 16.36 | 17.03 | 17.03 | 1.31% | 395,710 |
| Apr 10, 2025 | 17.15 | 17.34 | 16.45 | 16.81 | 16.81 | -3.39% | 455,802 |
| Apr 9, 2025 | 16.51 | 17.55 | 15.88 | 17.40 | 17.40 | 10.20% | 1,011,248 |
| Apr 8, 2025 | 16.91 | 16.91 | 15.75 | 15.79 | 15.79 | -0.88% | 501,438 |
| Apr 7, 2025 | 16.75 | 16.75 | 15.72 | 15.93 | 15.93 | -2.93% | 400,522 |
| Apr 4, 2025 | 17.90 | 17.90 | 16.27 | 16.41 | 16.41 | -10.82% | 141,656 |
| Apr 3, 2025 | 18.09 | 18.74 | 18.09 | 18.40 | 18.40 | -2.18% | 84,004 |
| Apr 2, 2025 | 19.26 | 19.26 | 18.27 | 18.81 | 18.81 | 1.07% | 54,131 |
| Apr 1, 2025 | 18.52 | 18.96 | 18.35 | 18.61 | 18.61 | 1.97% | 144,344 |
| Mar 31, 2025 | 18.10 | 18.33 | 18.03 | 18.25 | 18.25 | -0.82% | 171,183 |
| Mar 28, 2025 | 18.50 | 18.66 | 18.23 | 18.40 | 18.40 | -0.49% | 168,581 |
| Mar 27, 2025 | 18.46 | 18.81 | 18.33 | 18.49 | 18.49 | 0.11% | 113,253 |
| Mar 26, 2025 | 19.07 | 19.07 | 18.44 | 18.47 | 18.47 | 1.32% | 75,649 |
| Mar 25, 2025 | 18.39 | 18.49 | 18.15 | 18.23 | 18.23 | -2.30% | 190,317 |
| Mar 24, 2025 | 18.50 | 18.75 | 18.48 | 18.66 | 18.66 | 1.74% | 161,634 |
| Mar 21, 2025 | 18.24 | 18.49 | 18.24 | 18.34 | 18.34 | -0.22% | 96,874 |
| Mar 20, 2025 | 17.97 | 18.45 | 17.97 | 18.38 | 18.38 | -0.38% | 57,081 |
| Mar 19, 2025 | 18.14 | 18.45 | 17.85 | 18.45 | 18.45 | 0.76% | 77,015 |
| Mar 18, 2025 | 18.62 | 18.75 | 18.24 | 18.31 | 18.31 | -0.97% | 119,992 |
| Mar 17, 2025 | 18.31 | 18.51 | 18.28 | 18.49 | 18.49 | 2.61% | 139,526 |
| Mar 14, 2025 | 17.78 | 18.18 | 17.78 | 18.02 | 18.02 | 1.29% | 91,793 |
| Mar 13, 2025 | 17.78 | 18.15 | 17.78 | 17.79 | 17.79 | -1.55% | 70,580 |
| Mar 12, 2025 | 17.79 | 18.09 | 17.79 | 18.07 | 18.07 | -0.39% | 103,021 |
| Mar 11, 2025 | 17.85 | 18.26 | 17.85 | 18.14 | 18.14 | 0.83% | 165,202 |
| Mar 10, 2025 | 18.27 | 18.39 | 17.87 | 17.99 | 17.99 | -1.48% | 153,602 |
| Mar 7, 2025 | 17.85 | 18.67 | 17.85 | 18.26 | 18.26 | -1.24% | 76,671 |
| Mar 6, 2025 | 18.55 | 18.67 | 18.46 | 18.49 | 18.49 | -0.80% | 90,024 |
| Mar 5, 2025 | 18.52 | 18.66 | 18.12 | 18.64 | 18.64 | 1.64% | 89,465 |
| Mar 4, 2025 | 18.17 | 18.53 | 18.12 | 18.34 | 18.34 | -0.22% | 120,113 |