ANZ Group Holdings Limited (ANZGF)
OTCMKTS · Delayed Price · Currency is USD
19.36
-0.84 (-4.16%)
Jul 25, 2025, 4:00 PM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Jul 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Jul 25, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -4.16% | 420 |
| Jul 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 14,977 |
| Jul 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -8.76% | 276 |
| Jul 11, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 8, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 7, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 1 |
| Jul 3, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 12.99% | 183 |
| Jul 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 5.18% | 8,395 |
| Jul 1, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | 21 |
| Jun 30, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | - |
| Jun 27, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.88% | 979 |
| Jun 26, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | - |
| Jun 25, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | - |
| Jun 24, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.30% | 248 |
| Jun 23, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.99% | 307 |
| Jun 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 800 |
| Jun 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 23,200 |
| Jun 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 8,466 |
| Jun 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| May 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.01% | 8,519 |
| May 29, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | 12,000 |
| May 28, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | - |
| May 27, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | 584 |
| May 23, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.57% | 481 |
| May 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4,102 |
| May 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 15,687 |
| May 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 726 |