ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
24.04
-0.20 (-0.83%)
Oct 31, 2025, 4:00 PM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.88 | 24.38 | 23.88 | 24.04 | 24.04 | -0.83% | 87,600 |
| Oct 30, 2025 | 24.31 | 24.56 | 24.20 | 24.24 | 24.24 | -0.16% | 92,702 |
| Oct 29, 2025 | 23.90 | 24.60 | 23.90 | 24.28 | 24.28 | -1.06% | 50,355 |
| Oct 28, 2025 | 24.30 | 24.55 | 24.00 | 24.54 | 24.54 | 1.45% | 46,180 |
| Oct 27, 2025 | 24.14 | 24.22 | 24.06 | 24.19 | 24.19 | 0.71% | 43,289 |
| Oct 24, 2025 | 24.48 | 24.48 | 23.88 | 24.02 | 24.02 | -0.78% | 67,910 |
| Oct 23, 2025 | 23.99 | 24.44 | 23.69 | 24.21 | 24.21 | 0.29% | 45,471 |
| Oct 22, 2025 | 24.59 | 24.59 | 23.71 | 24.14 | 24.14 | 0.21% | 47,043 |
| Oct 21, 2025 | 24.25 | 24.45 | 23.75 | 24.09 | 24.09 | 0.11% | 72,620 |
| Oct 20, 2025 | 23.70 | 24.10 | 23.70 | 24.06 | 24.06 | 1.41% | 42,673 |
| Oct 17, 2025 | 23.73 | 23.85 | 23.44 | 23.73 | 23.73 | -0.34% | 60,670 |
| Oct 16, 2025 | 23.60 | 23.96 | 23.60 | 23.81 | 23.81 | 0.98% | 68,640 |
| Oct 15, 2025 | 23.55 | 23.60 | 23.42 | 23.58 | 23.58 | - | 45,215 |
| Oct 14, 2025 | 22.74 | 23.62 | 22.74 | 23.58 | 23.58 | - | 86,808 |
| Oct 13, 2025 | 23.50 | 23.79 | 23.24 | 23.58 | 23.58 | 4.75% | 64,897 |
| Oct 10, 2025 | 23.32 | 23.32 | 22.44 | 22.51 | 22.51 | -0.92% | 41,927 |
| 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 |