ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
22.67
-0.13 (-0.57%)
Oct 9, 2025, 3:51 PM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.80 | 22.93 | 22.63 | 22.72 | 22.72 | -0.35% | 51,140 |
| Oct 8, 2025 | 23.00 | 23.00 | 22.69 | 22.80 | 22.80 | 1.15% | 57,045 |
| Oct 7, 2025 | 22.48 | 22.68 | 22.48 | 22.54 | 22.54 | -0.27% | 44,724 |
| Oct 6, 2025 | 22.58 | 22.64 | 22.45 | 22.60 | 22.60 | -0.31% | 61,155 |
| Oct 3, 2025 | 22.53 | 22.68 | 22.08 | 22.67 | 22.67 | 1.16% | 50,615 |
| Oct 2, 2025 | 22.30 | 22.43 | 21.80 | 22.41 | 22.41 | 1.17% | 78,576 |
| Oct 1, 2025 | 22.14 | 22.21 | 22.06 | 22.15 | 22.15 | 0.64% | 88,447 |
| Sep 30, 2025 | 21.72 | 22.01 | 21.72 | 22.01 | 22.01 | -0.14% | 96,993 |
| Sep 29, 2025 | 22.00 | 22.04 | 21.75 | 22.04 | 22.04 | 1.85% | 55,000 |
| Sep 26, 2025 | 21.87 | 21.87 | 21.49 | 21.64 | 21.64 | 0.60% | 67,234 |
| Sep 25, 2025 | 21.83 | 21.93 | 21.37 | 21.51 | 21.51 | 0.70% | 96,275 |
| Sep 24, 2025 | 21.02 | 21.68 | 21.02 | 21.36 | 21.36 | -2.55% | 146,541 |
| Sep 23, 2025 | 21.78 | 21.99 | 21.78 | 21.92 | 21.92 | 0.14% | 41,879 |
| Sep 22, 2025 | 21.44 | 22.19 | 21.44 | 21.89 | 21.89 | -0.18% | 75,786 |
| Sep 19, 2025 | 21.49 | 21.98 | 21.49 | 21.93 | 21.93 | 0.27% | 86,748 |
| Sep 18, 2025 | 22.25 | 22.25 | 21.69 | 21.87 | 21.87 | -0.05% | 85,541 |
| Sep 17, 2025 | 21.92 | 22.17 | 21.75 | 21.88 | 21.88 | - | 61,570 |
| Sep 16, 2025 | 21.89 | 21.98 | 21.80 | 21.88 | 21.88 | -1.17% | 73,938 |
| Sep 15, 2025 | 21.54 | 22.15 | 21.54 | 22.14 | 22.14 | 0.91% | 62,894 |
| 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 |