ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
21.94
-0.05 (-0.23%)
Sep 12, 2025, 3:59 PM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.91 | 22.04 | 21.75 | 21.94 | 21.94 | -0.23% | 34,181 |
| Sep 11, 2025 | 21.81 | 22.05 | 21.81 | 21.99 | 21.99 | -0.72% | 80,798 |
| Sep 10, 2025 | 22.00 | 22.17 | 22.00 | 22.15 | 22.15 | 2.17% | 52,621 |
| Sep 9, 2025 | 21.90 | 21.97 | 21.57 | 21.68 | 21.68 | - | 35,243 |
| Sep 8, 2025 | 21.90 | 21.90 | 21.63 | 21.68 | 21.68 | -0.32% | 76,034 |
| Sep 5, 2025 | 21.68 | 21.88 | 21.62 | 21.75 | 21.75 | -0.05% | 49,924 |
| Sep 4, 2025 | 21.25 | 22.02 | 21.25 | 21.76 | 21.76 | 1.02% | 161,117 |
| Sep 3, 2025 | 21.47 | 21.66 | 21.47 | 21.54 | 21.54 | -1.19% | 165,999 |
| Sep 2, 2025 | 21.47 | 22.10 | 21.47 | 21.80 | 21.80 | -1.22% | 57,028 |
| Aug 29, 2025 | 21.86 | 22.07 | 21.86 | 22.07 | 22.07 | 0.51% | 59,483 |
| Aug 28, 2025 | 21.71 | 21.96 | 21.71 | 21.96 | 21.96 | 1.24% | 65,122 |
| Aug 27, 2025 | 21.20 | 21.71 | 21.20 | 21.69 | 21.69 | 0.42% | 38,034 |
| Aug 26, 2025 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 0.12% | 60,613 |
| Aug 25, 2025 | 21.26 | 21.80 | 21.26 | 21.58 | 21.58 | -2.20% | 38,421 |
| Aug 22, 2025 | 21.30 | 22.14 | 21.30 | 22.06 | 22.06 | 1.66% | 34,971 |
| Aug 21, 2025 | 21.35 | 21.71 | 21.35 | 21.70 | 21.70 | 0.73% | 147,160 |
| Aug 20, 2025 | 21.40 | 21.61 | 21.40 | 21.54 | 21.54 | 1.71% | 56,789 |
| Aug 19, 2025 | 21.10 | 21.27 | 21.08 | 21.18 | 21.18 | 0.38% | 64,868 |
| Aug 18, 2025 | 21.14 | 21.17 | 21.00 | 21.10 | 21.10 | -1.45% | 78,069 |
| Aug 15, 2025 | 21.50 | 21.50 | 21.00 | 21.41 | 21.41 | 1.76% | 56,516 |
| Aug 14, 2025 | 20.99 | 21.08 | 20.71 | 21.04 | 21.04 | 0.43% | 43,523 |
| Aug 13, 2025 | 20.88 | 20.95 | 20.87 | 20.95 | 20.95 | 0.48% | 64,351 |
| Aug 12, 2025 | 20.73 | 20.85 | 20.55 | 20.85 | 20.85 | 2.16% | 175,735 |
| Aug 11, 2025 | 20.22 | 20.48 | 20.21 | 20.41 | 20.41 | 0.89% | 39,475 |
| Aug 8, 2025 | 19.73 | 20.37 | 19.73 | 20.23 | 20.23 | 0.10% | 65,128 |
| Aug 7, 2025 | 19.80 | 20.28 | 19.80 | 20.21 | 20.21 | 0.50% | 41,500 |
| Aug 6, 2025 | 19.99 | 20.13 | 19.89 | 20.11 | 20.11 | 0.30% | 35,944 |
| Aug 5, 2025 | 19.63 | 20.07 | 19.63 | 20.05 | 20.05 | 0.86% | 89,905 |
| Aug 4, 2025 | 19.86 | 19.90 | 19.84 | 19.88 | 19.88 | -0.05% | 66,604 |
| Aug 1, 2025 | 19.87 | 19.99 | 19.79 | 19.89 | 19.89 | 1.02% | 92,982 |
| Jul 31, 2025 | 19.58 | 20.03 | 19.58 | 19.69 | 19.69 | -0.25% | 113,238 |
| Jul 30, 2025 | 20.00 | 20.16 | 19.63 | 19.74 | 19.74 | - | 66,092 |
| Jul 29, 2025 | 19.65 | 19.76 | 19.65 | 19.74 | 19.74 | 0.30% | 106,608 |
| Jul 28, 2025 | 19.78 | 19.91 | 19.46 | 19.68 | 19.68 | -1.16% | 68,600 |
| Jul 25, 2025 | 19.82 | 20.10 | 19.62 | 19.91 | 19.91 | -0.80% | 49,425 |
| Jul 24, 2025 | 19.93 | 20.10 | 19.91 | 20.07 | 20.07 | -0.30% | 68,829 |
| Jul 23, 2025 | 19.75 | 20.14 | 19.75 | 20.13 | 20.13 | 2.49% | 58,725 |
| Jul 22, 2025 | 19.50 | 19.64 | 19.40 | 19.64 | 19.64 | -0.15% | 78,178 |
| Jul 21, 2025 | 19.62 | 19.83 | 19.62 | 19.67 | 19.67 | -1.65% | 46,583 |
| Jul 18, 2025 | 20.00 | 20.06 | 19.75 | 20.00 | 20.00 | 0.60% | 69,001 |
| Jul 17, 2025 | 19.84 | 19.94 | 19.81 | 19.88 | 19.88 | 0.56% | 241,911 |
| Jul 16, 2025 | 19.66 | 19.81 | 19.65 | 19.77 | 19.77 | 0.30% | 80,941 |
| Jul 15, 2025 | 20.49 | 20.49 | 19.65 | 19.71 | 19.71 | -0.88% | 88,991 |
| Jul 14, 2025 | 19.50 | 20.10 | 19.50 | 19.89 | 19.89 | -0.82% | 39,988 |
| Jul 11, 2025 | 20.01 | 20.12 | 19.89 | 20.05 | 20.05 | 0.15% | 38,744 |
| Jul 10, 2025 | 19.54 | 20.06 | 19.54 | 20.02 | 20.02 | 0.75% | 111,935 |
| Jul 9, 2025 | 19.72 | 19.87 | 19.53 | 19.87 | 19.87 | 0.91% | 104,655 |
| Jul 8, 2025 | 19.30 | 19.86 | 19.30 | 19.69 | 19.69 | 0.87% | 60,519 |
| Jul 7, 2025 | 19.16 | 19.71 | 19.16 | 19.52 | 19.52 | -1.46% | 84,849 |
| Jul 3, 2025 | 19.53 | 19.88 | 19.53 | 19.81 | 19.81 | - | 78,609 |