ANZ Group Holdings Limited (ANZGY)
OTCMKTS
· Delayed Price · Currency is USD
18.09
-0.31 (-1.68%)
Mar 31, 2025, 11:37 AM EST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 18.36 | 19.08 | 18.31 | 18.38 | 18.38 | -1.45% | 135,912 |
| Feb 28, 2025 | 18.52 | 18.65 | 18.25 | 18.65 | 18.65 | 0.59% | 107,738 |
| Feb 27, 2025 | 18.58 | 18.82 | 18.53 | 18.54 | 18.54 | -1.17% | 63,959 |
| Feb 26, 2025 | 19.07 | 19.21 | 18.53 | 18.76 | 18.76 | 0.70% | 33,725 |
| Feb 25, 2025 | 18.42 | 18.99 | 18.42 | 18.63 | 18.63 | -0.43% | 157,247 |
| Feb 24, 2025 | 18.70 | 19.01 | 18.53 | 18.71 | 18.71 | 2.46% | 160,623 |
| Feb 21, 2025 | 18.50 | 19.12 | 18.21 | 18.26 | 18.26 | -3.46% | 65,359 |
| Feb 20, 2025 | 19.28 | 19.28 | 18.53 | 18.92 | 18.92 | -0.81% | 81,198 |
| Feb 19, 2025 | 18.59 | 19.17 | 18.59 | 19.07 | 19.07 | -2.46% | 65,321 |
| Feb 18, 2025 | 19.85 | 19.85 | 19.18 | 19.55 | 19.55 | -1.76% | 37,548 |
| Feb 14, 2025 | 20.00 | 20.00 | 19.48 | 19.90 | 19.90 | - | 51,351 |
| Feb 13, 2025 | 19.65 | 19.96 | 19.24 | 19.90 | 19.90 | 0.76% | 40,551 |
| Feb 12, 2025 | 19.22 | 19.81 | 19.22 | 19.75 | 19.75 | 0.82% | 49,752 |
| Feb 11, 2025 | 20.02 | 20.02 | 19.09 | 19.59 | 19.59 | 0.46% | 59,256 |
| Feb 10, 2025 | 18.66 | 20.18 | 18.66 | 19.50 | 19.50 | 0.67% | 79,570 |
| Feb 7, 2025 | 19.15 | 19.59 | 19.15 | 19.37 | 19.37 | -0.36% | 56,331 |
| Feb 6, 2025 | 19.10 | 19.53 | 19.10 | 19.44 | 19.44 | 1.51% | 122,125 |
| Feb 5, 2025 | 18.70 | 19.27 | 18.64 | 19.15 | 19.15 | 1.11% | 204,946 |
| Feb 4, 2025 | 18.83 | 18.95 | 18.83 | 18.94 | 18.94 | 1.07% | 163,687 |
| Feb 3, 2025 | 19.16 | 19.16 | 18.58 | 18.74 | 18.74 | -0.48% | 92,352 |
| Jan 31, 2025 | 19.30 | 19.45 | 18.82 | 18.83 | 18.83 | -1.77% | 74,484 |
| Jan 30, 2025 | 19.50 | 19.50 | 18.81 | 19.17 | 19.17 | 1.05% | 89,493 |
| Jan 29, 2025 | 19.32 | 19.32 | 18.81 | 18.97 | 18.97 | -0.52% | 48,611 |
| Jan 28, 2025 | 18.80 | 19.18 | 18.80 | 19.07 | 19.07 | 0.69% | 88,300 |
| Jan 27, 2025 | 19.26 | 19.37 | 18.80 | 18.94 | 18.94 | -0.37% | 95,113 |
| Jan 24, 2025 | 18.40 | 19.14 | 18.40 | 19.01 | 19.01 | 0.32% | 91,958 |
| Jan 23, 2025 | 18.75 | 19.03 | 18.54 | 18.95 | 18.95 | 0.21% | 77,042 |
| Jan 22, 2025 | 19.25 | 19.25 | 18.61 | 18.91 | 18.91 | 0.06% | 87,806 |
| Jan 21, 2025 | 18.45 | 18.95 | 18.44 | 18.90 | 18.90 | 3.21% | 162,392 |
| Jan 17, 2025 | 18.40 | 18.83 | 17.97 | 18.31 | 18.31 | -1.56% | 70,666 |
| Jan 16, 2025 | 18.50 | 18.64 | 18.35 | 18.60 | 18.60 | 1.39% | 78,362 |