ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
25.79
-0.06 (-0.23%)
Jan 30, 2026, 1:37 PM EST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.79 | 25.85 | 25.43 | 25.56 | 25.56 | -1.12% | 53,037 |
| Jan 29, 2026 | 25.69 | 25.87 | 25.42 | 25.85 | 25.85 | 0.78% | 60,858 |
| Jan 28, 2026 | 26.36 | 26.36 | 25.34 | 25.65 | 25.65 | -0.35% | 81,631 |
| Jan 27, 2026 | 25.47 | 25.83 | 25.43 | 25.74 | 25.74 | 1.90% | 52,674 |
| Jan 26, 2026 | 25.28 | 25.48 | 24.84 | 25.26 | 25.26 | 1.04% | 72,085 |
| Jan 23, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 0.56% | 51,989 |
| Jan 22, 2026 | 24.63 | 24.95 | 24.51 | 24.86 | 24.86 | 0.93% | 118,678 |
| Jan 21, 2026 | 23.86 | 24.64 | 23.86 | 24.63 | 24.63 | -0.77% | 58,220 |
| Jan 20, 2026 | 25.00 | 25.20 | 24.72 | 24.82 | 24.82 | -1.23% | 126,941 |
| Jan 16, 2026 | 24.63 | 25.14 | 24.63 | 25.13 | 25.13 | 0.36% | 52,263 |
| Jan 15, 2026 | 24.88 | 25.12 | 24.48 | 25.04 | 25.04 | 1.75% | 76,058 |
| Jan 14, 2026 | 24.61 | 24.61 | 24.40 | 24.61 | 24.61 | 0.86% | 113,264 |
| Jan 13, 2026 | 24.40 | 24.49 | 24.21 | 24.40 | 24.40 | 0.78% | 75,124 |
| Jan 12, 2026 | 24.01 | 24.24 | 24.01 | 24.21 | 24.21 | 1.51% | 116,704 |
| Jan 9, 2026 | 24.40 | 24.40 | 23.71 | 23.85 | 23.85 | -1.20% | 131,814 |
| Jan 8, 2026 | 23.64 | 24.21 | 23.64 | 24.14 | 24.14 | 1.22% | 155,935 |
| Jan 7, 2026 | 24.40 | 24.40 | 23.82 | 23.85 | 23.85 | -1.93% | 71,841 |
| Jan 6, 2026 | 23.62 | 24.70 | 23.62 | 24.32 | 24.32 | -1.96% | 105,513 |
| Jan 5, 2026 | 24.55 | 24.83 | 24.55 | 24.81 | 24.81 | 1.16% | 60,426 |
| Jan 2, 2026 | 24.40 | 24.52 | 24.26 | 24.52 | 24.52 | 1.24% | 62,463 |
| Dec 31, 2025 | 24.22 | 24.75 | 24.22 | 24.22 | 24.22 | -0.86% | 54,751 |
| Dec 30, 2025 | 23.50 | 24.52 | 23.50 | 24.43 | 24.43 | -0.04% | 142,791 |
| Dec 29, 2025 | 24.20 | 24.87 | 24.20 | 24.44 | 24.44 | -0.57% | 365,320 |
| Dec 26, 2025 | 24.73 | 24.74 | 24.37 | 24.58 | 24.58 | 0.45% | 58,224 |
| Dec 24, 2025 | 24.46 | 24.47 | 24.27 | 24.47 | 24.47 | -0.29% | 86,560 |
| Dec 23, 2025 | 24.39 | 24.64 | 24.39 | 24.54 | 24.54 | 1.53% | 207,436 |
| Dec 22, 2025 | 24.09 | 24.17 | 24.04 | 24.17 | 24.17 | 0.96% | 68,048 |
| Dec 19, 2025 | 23.99 | 24.09 | 23.94 | 23.94 | 23.94 | -0.21% | 42,998 |
| Dec 18, 2025 | 24.10 | 24.15 | 23.97 | 23.99 | 23.99 | 0.42% | 50,793 |
| Dec 17, 2025 | 24.00 | 24.04 | 23.80 | 23.89 | 23.89 | -0.58% | 47,745 |
| Dec 16, 2025 | 24.04 | 24.08 | 23.87 | 24.03 | 24.03 | -0.29% | 52,315 |
| Dec 15, 2025 | 24.19 | 24.19 | 24.00 | 24.10 | 24.10 | 1.56% | 86,531 |
| Dec 12, 2025 | 23.78 | 23.78 | 23.54 | 23.73 | 23.73 | -0.29% | 54,200 |
| Dec 11, 2025 | 23.72 | 23.85 | 23.72 | 23.80 | 23.80 | 0.08% | 71,233 |
| Dec 10, 2025 | 23.90 | 23.90 | 23.51 | 23.78 | 23.78 | 1.32% | 46,087 |
| Dec 9, 2025 | 22.75 | 23.52 | 22.75 | 23.47 | 23.47 | 1.25% | 46,399 |
| Dec 8, 2025 | 23.31 | 23.40 | 23.18 | 23.18 | 23.18 | -1.24% | 57,473 |
| Dec 5, 2025 | 23.03 | 23.55 | 23.03 | 23.47 | 23.47 | 0.21% | 60,555 |
| Dec 4, 2025 | 22.90 | 23.48 | 22.90 | 23.42 | 23.42 | 1.12% | 46,401 |
| Dec 3, 2025 | 23.18 | 23.18 | 22.89 | 23.16 | 23.16 | 2.12% | 78,961 |
| Dec 2, 2025 | 21.94 | 22.81 | 21.94 | 22.68 | 22.68 | 0.84% | 117,106 |
| Dec 1, 2025 | 21.93 | 22.93 | 21.93 | 22.49 | 22.49 | -1.70% | 97,547 |
| Nov 28, 2025 | 23.05 | 23.41 | 22.75 | 22.88 | 22.88 | -0.61% | 47,341 |
| Nov 26, 2025 | 22.83 | 23.02 | 22.83 | 23.02 | 23.02 | 0.59% | 47,723 |
| Nov 25, 2025 | 22.50 | 22.89 | 22.32 | 22.89 | 22.89 | 0.51% | 89,375 |
| Nov 24, 2025 | 22.85 | 23.08 | 22.72 | 22.77 | 22.77 | -0.57% | 135,888 |
| Nov 21, 2025 | 22.60 | 23.00 | 22.58 | 22.90 | 22.90 | 1.10% | 94,741 |
| Nov 20, 2025 | 22.75 | 23.74 | 22.57 | 22.65 | 22.65 | -3.70% | 233,385 |
| Nov 19, 2025 | 23.22 | 24.04 | 23.22 | 23.52 | 22.99 | -1.30% | 82,069 |
| Nov 18, 2025 | 23.81 | 24.00 | 23.70 | 23.83 | 23.29 | -0.52% | 84,078 |