ANZ Group Holdings Limited (ANZGF)
OTCMKTS
· Delayed Price · Currency is USD
18.60
-0.19 (-1.01%)
May 30, 2025, 9:30 AM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.70% | 393 |
| May 14, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| May 13, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 400 |
| May 12, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 441 |
| May 9, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.62% | 2,122 |
| May 8, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| May 7, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| May 6, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 35 |
| May 5, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| May 2, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 37 |
| May 1, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Apr 30, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Apr 29, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Apr 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Apr 25, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Apr 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Apr 23, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 500 |
| Apr 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Apr 21, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 9.38% | 200 |
| Apr 17, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| Apr 16, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| Apr 15, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| Apr 14, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| Apr 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 2,987 |
| Apr 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| Apr 9, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 4.72% | 41,050 |
| Apr 8, 2025 | 15.94 | 15.94 | 15.48 | 15.48 | 15.48 | 1.44% | 5,245 |
| Apr 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -8.68% | 416 |
| Apr 4, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -9.68% | 200 |
| Apr 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.41% | 100 |
| Mar 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Mar 28, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 8,515 |
| Mar 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Mar 26, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 10,594 |
| Mar 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Mar 24, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 801 |
| Mar 21, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Mar 20, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.40% | 104 |
| Mar 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |