ANZ Group Holdings Limited (ANZGY)
OTCMKTS
· Delayed Price · Currency is USD
17.84
+0.34 (1.94%)
Dec 23, 2024, 4:00 PM EST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 17.46 | 17.88 | 17.46 | 17.84 | 17.84 | 1.94% | 254,988 |
| Dec 20, 2024 | 17.88 | 17.88 | 17.44 | 17.50 | 17.50 | -0.96% | 191,766 |
| Dec 19, 2024 | 17.79 | 17.83 | 17.61 | 17.67 | 17.67 | -2.21% | 146,146 |
| Dec 18, 2024 | 19.21 | 19.23 | 18.05 | 18.07 | 18.07 | -3.16% | 116,364 |
| Dec 17, 2024 | 19.13 | 19.13 | 18.64 | 18.66 | 18.66 | 0.48% | 207,435 |
| Dec 16, 2024 | 18.67 | 18.67 | 18.57 | 18.57 | 18.57 | 0.43% | 151,520 |
| Dec 13, 2024 | 18.48 | 18.55 | 18.44 | 18.49 | 18.49 | 0.38% | 136,243 |
| Dec 12, 2024 | 18.41 | 18.85 | 18.41 | 18.42 | 18.42 | -1.38% | 110,098 |
| Dec 11, 2024 | 18.76 | 19.17 | 18.40 | 18.68 | 18.68 | -0.87% | 70,145 |
| Dec 10, 2024 | 18.89 | 18.92 | 18.83 | 18.84 | 18.84 | -3.09% | 87,214 |
| Dec 9, 2024 | 19.00 | 19.58 | 19.00 | 19.44 | 19.44 | -1.97% | 107,405 |
| Dec 6, 2024 | 20.04 | 20.04 | 19.83 | 19.83 | 19.83 | -1.29% | 103,645 |
| Dec 5, 2024 | 20.15 | 20.15 | 20.06 | 20.09 | 20.09 | -0.25% | 74,649 |
| Dec 4, 2024 | 20.07 | 20.20 | 20.07 | 20.14 | 20.14 | -1.95% | 79,914 |
| Dec 3, 2024 | 20.50 | 20.65 | 20.50 | 20.54 | 20.54 | 0.29% | 59,435 |
| Dec 2, 2024 | 20.37 | 20.56 | 20.34 | 20.48 | 20.48 | -0.15% | 81,117 |
| Nov 29, 2024 | 20.32 | 20.57 | 20.32 | 20.51 | 20.51 | -0.15% | 27,286 |
| Nov 27, 2024 | 20.38 | 20.92 | 20.00 | 20.54 | 20.54 | 0.54% | 52,434 |
| Nov 26, 2024 | 20.29 | 20.72 | 20.29 | 20.43 | 20.43 | -1.92% | 61,924 |
| Nov 25, 2024 | 21.29 | 21.29 | 20.71 | 20.83 | 20.83 | -1.19% | 81,401 |
| Nov 22, 2024 | 20.99 | 21.15 | 20.99 | 21.08 | 21.08 | -0.14% | 65,606 |
| Nov 21, 2024 | 20.59 | 21.19 | 20.59 | 21.11 | 21.11 | 0.14% | 35,862 |
| Nov 20, 2024 | 20.89 | 21.17 | 20.68 | 21.08 | 21.08 | 0.52% | 27,013 |
| Nov 19, 2024 | 20.90 | 21.06 | 20.76 | 20.97 | 20.97 | -0.57% | 90,567 |
| Nov 18, 2024 | 21.77 | 21.77 | 20.13 | 21.09 | 21.09 | -1.22% | 76,076 |
| Nov 15, 2024 | 21.17 | 21.58 | 21.17 | 21.35 | 20.81 | 0.85% | 60,799 |
| Nov 14, 2024 | 21.35 | 21.35 | 20.96 | 21.17 | 20.63 | 1.29% | 31,899 |
| Nov 13, 2024 | 20.69 | 21.10 | 20.69 | 20.90 | 20.37 | -0.67% | 31,020 |
| Nov 12, 2024 | 21.35 | 21.35 | 20.98 | 21.04 | 20.51 | -0.66% | 46,223 |
| Nov 11, 2024 | 20.69 | 21.31 | 20.69 | 21.18 | 20.64 | 1.29% | 38,459 |
| Nov 8, 2024 | 21.11 | 21.18 | 20.91 | 20.91 | 20.38 | -0.95% | 55,677 |
| Nov 7, 2024 | 20.90 | 21.25 | 20.20 | 21.11 | 20.58 | 2.43% | 45,620 |
| Nov 6, 2024 | 20.48 | 20.85 | 20.31 | 20.61 | 20.09 | -0.29% | 13,830 |
| Nov 5, 2024 | 20.51 | 20.83 | 20.31 | 20.67 | 20.15 | 1.13% | 23,419 |
| Nov 4, 2024 | 20.60 | 20.65 | 20.44 | 20.44 | 19.92 | 0.20% | 32,463 |
| Nov 1, 2024 | 20.17 | 20.66 | 20.17 | 20.40 | 19.88 | 0.15% | 17,562 |
| Oct 31, 2024 | 20.52 | 20.87 | 20.20 | 20.37 | 19.85 | -0.97% | 20,686 |
| Oct 30, 2024 | 20.46 | 20.89 | 20.44 | 20.57 | 20.05 | -0.15% | 49,116 |
| Oct 29, 2024 | 20.81 | 21.40 | 20.58 | 20.60 | 20.08 | -0.63% | 28,683 |
| Oct 28, 2024 | 21.00 | 21.01 | 20.72 | 20.73 | 20.20 | -0.62% | 32,785 |
| Oct 25, 2024 | 20.46 | 21.32 | 20.46 | 20.86 | 20.33 | -0.38% | 11,630 |
| Oct 24, 2024 | 20.46 | 21.25 | 20.46 | 20.94 | 20.41 | 1.24% | 42,914 |
| Oct 23, 2024 | 20.06 | 20.90 | 20.06 | 20.68 | 20.16 | -0.80% | 14,321 |
| Oct 22, 2024 | 21.69 | 21.69 | 20.77 | 20.85 | 20.32 | 0.19% | 30,648 |
| Oct 21, 2024 | 21.04 | 21.37 | 20.25 | 20.81 | 20.28 | -2.02% | 19,201 |
| Oct 18, 2024 | 20.99 | 21.45 | 20.53 | 21.24 | 20.70 | 0.52% | 12,098 |
| Oct 17, 2024 | 21.17 | 21.28 | 20.46 | 21.13 | 20.59 | 0.62% | 49,365 |
| Oct 16, 2024 | 21.29 | 21.36 | 20.60 | 21.00 | 20.47 | 1.60% | 15,503 |
| Oct 15, 2024 | 20.58 | 20.88 | 20.26 | 20.67 | 20.15 | -0.34% | 17,455 |
| Oct 14, 2024 | 20.80 | 21.23 | 20.34 | 20.74 | 20.21 | 0.78% | 43,929 |
| Oct 11, 2024 | 20.96 | 20.99 | 20.28 | 20.58 | 20.06 | 1.08% | 27,114 |
| Oct 10, 2024 | 20.20 | 20.36 | 20.08 | 20.36 | 19.84 | - | 30,018 |
| Oct 9, 2024 | 21.15 | 21.15 | 20.25 | 20.36 | 19.84 | 0.49% | 22,912 |
| Oct 8, 2024 | 20.23 | 20.26 | 19.63 | 20.26 | 19.75 | 0.15% | 33,903 |
| Oct 7, 2024 | 20.41 | 20.77 | 20.16 | 20.23 | 19.72 | -0.10% | 38,348 |
| Oct 4, 2024 | 20.02 | 20.46 | 19.77 | 20.25 | 19.74 | -1.07% | 19,111 |
| Oct 3, 2024 | 20.57 | 20.57 | 20.40 | 20.47 | 19.95 | -0.78% | 18,074 |
| Oct 2, 2024 | 20.78 | 20.78 | 20.63 | 20.63 | 20.11 | -0.67% | 18,920 |
| Oct 1, 2024 | 20.01 | 21.36 | 20.01 | 20.77 | 20.24 | -1.14% | 25,216 |
| Sep 30, 2024 | 21.07 | 21.63 | 20.93 | 21.01 | 20.48 | - | 30,465 |
| Sep 27, 2024 | 20.95 | 21.47 | 20.71 | 21.01 | 20.48 | -0.94% | 31,134 |
| Sep 26, 2024 | 21.87 | 21.87 | 20.70 | 21.21 | 20.67 | 0.95% | 17,213 |
| Sep 25, 2024 | 21.30 | 21.30 | 20.98 | 21.01 | 20.48 | -2.32% | 24,796 |
| Sep 24, 2024 | 21.40 | 21.79 | 21.26 | 21.51 | 20.96 | -0.65% | 29,658 |
| Sep 23, 2024 | 21.50 | 21.65 | 21.11 | 21.65 | 21.10 | 0.46% | 19,258 |
| Sep 20, 2024 | 21.77 | 22.29 | 21.44 | 21.55 | 21.00 | -0.05% | 28,798 |
| Sep 19, 2024 | 21.90 | 21.90 | 21.45 | 21.56 | 21.01 | 3.31% | 19,642 |
| Sep 18, 2024 | 21.00 | 21.24 | 20.85 | 20.87 | 20.34 | -0.67% | 36,832 |
| Sep 17, 2024 | 21.60 | 21.72 | 20.94 | 21.01 | 20.48 | -0.76% | 32,017 |
| Sep 16, 2024 | 21.10 | 21.38 | 20.81 | 21.17 | 20.63 | 1.20% | 25,157 |
| Sep 13, 2024 | 20.92 | 21.02 | 20.86 | 20.92 | 20.39 | -0.44% | 26,180 |
| Sep 12, 2024 | 20.56 | 21.05 | 20.56 | 21.01 | 20.48 | 1.41% | 25,916 |
| Sep 11, 2024 | 20.68 | 20.72 | 20.24 | 20.72 | 20.20 | -0.38% | 65,970 |
| Sep 10, 2024 | 21.63 | 21.63 | 20.68 | 20.80 | 20.27 | -1.38% | 492,259 |
| Sep 9, 2024 | 21.28 | 21.29 | 20.96 | 21.09 | 20.56 | 1.01% | 44,101 |
| Sep 6, 2024 | 20.58 | 21.25 | 20.58 | 20.88 | 20.35 | -0.33% | 35,132 |
| Sep 5, 2024 | 21.00 | 21.00 | 20.65 | 20.95 | 20.42 | 3.20% | 28,431 |
| Sep 4, 2024 | 20.20 | 20.51 | 20.12 | 20.30 | 19.79 | -0.59% | 12,624 |
| Sep 3, 2024 | 20.64 | 20.73 | 20.26 | 20.42 | 19.90 | 0.06% | 16,380 |
| Aug 30, 2024 | 19.88 | 20.79 | 19.88 | 20.41 | 19.89 | 0.03% | 12,642 |
| Aug 29, 2024 | 20.45 | 20.68 | 19.97 | 20.40 | 19.88 | 1.75% | 21,149 |
| Aug 28, 2024 | 19.94 | 20.86 | 19.94 | 20.05 | 19.54 | 0.55% | 13,686 |
| Aug 27, 2024 | 20.15 | 20.74 | 19.63 | 19.94 | 19.43 | -0.40% | 8,935 |
| Aug 26, 2024 | 20.07 | 20.73 | 19.32 | 20.02 | 19.51 | 0.35% | 18,835 |
| Aug 23, 2024 | 19.90 | 20.09 | 19.64 | 19.95 | 19.44 | -0.15% | 17,226 |
| Aug 22, 2024 | 20.26 | 20.61 | 19.88 | 19.98 | 19.47 | -1.33% | 18,747 |
| Aug 21, 2024 | 20.00 | 20.80 | 19.85 | 20.25 | 19.74 | 0.80% | 13,799 |
| Aug 20, 2024 | 20.51 | 20.84 | 20.00 | 20.09 | 19.58 | 0.20% | 49,333 |
| Aug 19, 2024 | 19.35 | 20.13 | 19.35 | 20.05 | 19.54 | 2.24% | 27,416 |
| Aug 16, 2024 | 19.72 | 20.20 | 19.59 | 19.61 | 19.11 | 1.24% | 19,274 |
| Aug 15, 2024 | 19.34 | 19.49 | 19.30 | 19.37 | 18.88 | 2.43% | 22,386 |
| Aug 14, 2024 | 18.33 | 19.74 | 18.33 | 18.91 | 18.43 | -0.05% | 25,197 |
| Aug 13, 2024 | 18.75 | 19.05 | 18.75 | 18.92 | 18.44 | 1.67% | 44,092 |
| Aug 12, 2024 | 18.84 | 18.90 | 18.59 | 18.61 | 18.14 | 1.42% | 53,155 |
| Aug 9, 2024 | 18.31 | 18.46 | 17.85 | 18.35 | 17.89 | 0.49% | 93,689 |
| Aug 8, 2024 | 17.65 | 18.36 | 17.65 | 18.26 | 17.80 | 2.99% | 120,959 |
| Aug 7, 2024 | 18.39 | 18.39 | 17.73 | 17.73 | 17.28 | 0.17% | 284,142 |
| Aug 6, 2024 | 18.28 | 18.28 | 17.26 | 17.70 | 17.25 | 0.80% | 148,171 |
| Aug 5, 2024 | 18.37 | 18.37 | 17.00 | 17.56 | 17.12 | -4.68% | 73,892 |
| Aug 2, 2024 | 19.43 | 19.43 | 17.98 | 18.42 | 17.96 | -1.16% | 88,548 |