ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
20.00
+0.12 (0.60%)
Jul 18, 2025, 4:00 PM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 19.14 | 19.85 | 19.14 | 19.81 | 19.81 | 0.15% | 87,147 |
| Jul 1, 2025 | 19.25 | 19.80 | 19.25 | 19.78 | 19.78 | 3.34% | 81,922 |
| Jun 30, 2025 | 18.58 | 19.25 | 18.58 | 19.14 | 19.14 | 0.31% | 62,589 |
| Jun 27, 2025 | 18.68 | 19.18 | 18.68 | 19.08 | 19.08 | -2.65% | 114,505 |
| Jun 26, 2025 | 19.07 | 19.72 | 19.07 | 19.60 | 19.60 | 3.76% | 61,849 |
| Jun 25, 2025 | 19.02 | 19.37 | 18.68 | 18.89 | 18.89 | 1.18% | 53,780 |
| Jun 24, 2025 | 19.20 | 19.20 | 18.51 | 18.67 | 18.67 | 2.02% | 277,566 |
| Jun 23, 2025 | 17.85 | 18.32 | 17.85 | 18.30 | 18.30 | 0.55% | 115,421 |
| Jun 20, 2025 | 18.55 | 18.80 | 18.15 | 18.20 | 18.20 | -4.13% | 61,457 |
| Jun 18, 2025 | 18.55 | 19.09 | 18.55 | 18.99 | 18.99 | -0.39% | 131,225 |
| Jun 17, 2025 | 19.04 | 19.34 | 19.00 | 19.06 | 19.06 | -1.85% | 89,292 |
| Jun 16, 2025 | 19.35 | 19.49 | 19.08 | 19.42 | 19.42 | 0.88% | 69,577 |
| Jun 13, 2025 | 19.28 | 19.59 | 19.16 | 19.25 | 19.25 | -1.69% | 79,961 |
| Jun 12, 2025 | 19.00 | 19.58 | 19.00 | 19.58 | 19.58 | 0.81% | 99,127 |
| Jun 11, 2025 | 19.95 | 19.95 | 19.38 | 19.42 | 19.42 | -1.16% | 148,967 |
| Jun 10, 2025 | 19.43 | 19.95 | 19.43 | 19.65 | 19.65 | 1.13% | 37,767 |
| Jun 9, 2025 | 19.33 | 19.43 | 19.08 | 19.43 | 19.43 | 0.52% | 61,320 |
| Jun 6, 2025 | 19.30 | 19.40 | 19.19 | 19.33 | 19.33 | 0.13% | 68,417 |
| Jun 5, 2025 | 19.33 | 19.40 | 19.26 | 19.30 | 19.30 | 0.10% | 61,947 |
| Jun 4, 2025 | 19.30 | 19.40 | 18.93 | 19.29 | 19.29 | 0.86% | 67,300 |
| Jun 3, 2025 | 19.06 | 19.15 | 18.95 | 19.12 | 19.12 | 0.21% | 301,335 |
| Jun 2, 2025 | 18.95 | 19.08 | 18.83 | 19.08 | 19.08 | 1.38% | 117,880 |
| May 30, 2025 | 18.99 | 18.99 | 18.59 | 18.82 | 18.82 | 1.24% | 321,101 |
| May 29, 2025 | 18.77 | 18.97 | 18.56 | 18.59 | 18.59 | 0.22% | 89,373 |
| May 28, 2025 | 18.67 | 18.99 | 18.55 | 18.55 | 18.55 | -1.96% | 73,809 |
| May 27, 2025 | 18.99 | 18.99 | 18.78 | 18.92 | 18.92 | -0.16% | 142,085 |
| May 23, 2025 | 18.81 | 18.99 | 18.67 | 18.95 | 18.95 | 1.88% | 2,182,458 |
| May 22, 2025 | 18.78 | 18.89 | 18.36 | 18.60 | 18.60 | 0.70% | 6,088,266 |
| May 21, 2025 | 18.59 | 18.71 | 18.47 | 18.47 | 18.47 | -0.97% | 1,509,404 |
| May 20, 2025 | 18.56 | 18.66 | 18.22 | 18.65 | 18.65 | 0.59% | 3,222,195 |
| May 19, 2025 | 18.33 | 18.54 | 18.33 | 18.54 | 18.54 | -3.64% | 93,078 |
| May 16, 2025 | 19.32 | 19.76 | 18.89 | 19.24 | 18.72 | -1.69% | 85,633 |
| May 15, 2025 | 19.00 | 19.61 | 19.00 | 19.57 | 19.04 | 3.05% | 74,055 |
| May 14, 2025 | 19.11 | 19.62 | 18.60 | 18.99 | 18.48 | -1.40% | 65,343 |
| May 13, 2025 | 18.57 | 19.51 | 18.57 | 19.26 | 18.74 | 2.28% | 194,006 |
| May 12, 2025 | 19.00 | 19.61 | 18.78 | 18.83 | 18.32 | 0.97% | 123,613 |
| May 9, 2025 | 19.08 | 19.19 | 18.65 | 18.65 | 18.15 | -1.53% | 73,509 |
| May 8, 2025 | 18.57 | 19.34 | 18.57 | 18.94 | 18.43 | -2.57% | 66,872 |
| May 7, 2025 | 19.19 | 19.44 | 19.08 | 19.44 | 18.92 | 0.73% | 67,101 |