Skip to main content
ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
21.15
+0.07 (0.33%)
Nov 21, 2024, 4:00 PM EST

ANZ Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202420.5921.1920.5921.1121.110.14%35,862
Nov 20, 202420.8921.1720.6821.0821.080.52%27,013
Nov 19, 202420.9021.0620.7620.9720.97-0.57%90,567
Nov 18, 202421.7721.7720.1321.0921.09-1.22%76,076
Nov 15, 202421.1721.5821.1721.3520.810.85%60,799
Nov 14, 202421.3521.3520.9621.1720.631.29%31,899
Nov 13, 202420.6921.1020.6920.9020.37-0.67%31,020
Nov 12, 202421.3521.3520.9821.0420.51-0.66%46,223
Nov 11, 202420.6921.3120.6921.1820.641.29%38,459
Nov 8, 202421.1121.1820.9120.9120.38-0.95%55,677
Nov 7, 202420.9021.2520.2021.1120.582.43%45,620
Nov 6, 202420.4820.8520.3120.6120.09-0.29%13,830
Nov 5, 202420.5120.8320.3120.6720.151.13%23,419
Nov 4, 202420.6020.6520.4420.4419.920.20%32,463
Nov 1, 202420.1720.6620.1720.4019.880.15%17,562
Oct 31, 202420.5220.8720.2020.3719.85-0.97%20,686
Oct 30, 202420.4620.8920.4420.5720.05-0.15%49,116
Oct 29, 202420.8121.4020.5820.6020.08-0.63%28,683
Oct 28, 202421.0021.0120.7220.7320.20-0.62%32,785
Oct 25, 202420.4621.3220.4620.8620.33-0.38%11,630
Oct 24, 202420.4621.2520.4620.9420.411.24%42,914
Oct 23, 202420.0620.9020.0620.6820.16-0.80%14,321
Oct 22, 202421.6921.6920.7720.8520.320.19%30,648
Oct 21, 202421.0421.3720.2520.8120.28-2.02%19,201
Oct 18, 202420.9921.4520.5321.2420.700.52%12,098
Oct 17, 202421.1721.2820.4621.1320.590.62%49,365
Oct 16, 202421.2921.3620.6021.0020.471.60%15,503
Oct 15, 202420.5820.8820.2620.6720.15-0.34%17,455
Oct 14, 202420.8021.2320.3420.7420.210.78%43,929
Oct 11, 202420.9620.9920.2820.5820.061.08%27,114
Oct 10, 202420.2020.3620.0820.3619.84-30,018
Oct 9, 202421.1521.1520.2520.3619.840.49%22,912
Oct 8, 202420.2320.2619.6320.2619.750.15%33,903
Oct 7, 202420.4120.7720.1620.2319.72-0.10%38,348
Oct 4, 202420.0220.4619.7720.2519.74-1.07%19,111
Oct 3, 202420.5720.5720.4020.4719.95-0.78%18,074
Oct 2, 202420.7820.7820.6320.6320.11-0.67%18,920
Oct 1, 202420.0121.3620.0120.7720.24-1.14%25,216
Sep 30, 202421.0721.6320.9321.0120.48-30,465
Sep 27, 202420.9521.4720.7121.0120.48-0.94%31,134
Sep 26, 202421.8721.8720.7021.2120.670.95%17,213
Sep 25, 202421.3021.3020.9821.0120.48-2.32%24,796
Sep 24, 202421.4021.7921.2621.5120.96-0.65%29,658
Sep 23, 202421.5021.6521.1121.6521.100.46%19,258
Sep 20, 202421.7722.2921.4421.5521.00-0.05%28,798
Sep 19, 202421.9021.9021.4521.5621.013.31%19,642
Sep 18, 202421.0021.2420.8520.8720.34-0.67%36,832
Sep 17, 202421.6021.7220.9421.0120.48-0.76%32,017
Sep 16, 202421.1021.3820.8121.1720.631.20%25,157
Sep 13, 202420.9221.0220.8620.9220.39-0.44%26,180
Sep 12, 202420.5621.0520.5621.0120.481.41%25,916
Sep 11, 202420.6820.7220.2420.7220.20-0.38%65,970
Sep 10, 202421.6321.6320.6820.8020.27-1.38%492,259
Sep 9, 202421.2821.2920.9621.0920.561.01%44,101
Sep 6, 202420.5821.2520.5820.8820.35-0.33%35,132
Sep 5, 202421.0021.0020.6520.9520.423.20%28,431
Sep 4, 202420.2020.5120.1220.3019.79-0.59%12,624
Sep 3, 202420.6420.7320.2620.4219.900.06%16,380
Aug 30, 202419.8820.7919.8820.4119.890.03%12,642
Aug 29, 202420.4520.6819.9720.4019.881.75%21,149
Aug 28, 202419.9420.8619.9420.0519.540.55%13,686
Aug 27, 202420.1520.7419.6319.9419.43-0.40%8,935
Aug 26, 202420.0720.7319.3220.0219.510.35%18,835
Aug 23, 202419.9020.0919.6419.9519.44-0.15%17,226
Aug 22, 202420.2620.6119.8819.9819.47-1.33%18,747
Aug 21, 202420.0020.8019.8520.2519.740.80%13,799
Aug 20, 202420.5120.8420.0020.0919.580.20%49,333
Aug 19, 202419.3520.1319.3520.0519.542.24%27,416
Aug 16, 202419.7220.2019.5919.6119.111.24%19,274
Aug 15, 202419.3419.4919.3019.3718.882.43%22,386
Aug 14, 202418.3319.7418.3318.9118.43-0.05%25,197
Aug 13, 202418.7519.0518.7518.9218.441.67%44,092
Aug 12, 202418.8418.9018.5918.6118.141.42%53,155
Aug 9, 202418.3118.4617.8518.3517.890.49%93,689
Aug 8, 202417.6518.3617.6518.2617.802.99%120,959
Aug 7, 202418.3918.3917.7317.7317.280.17%284,142
Aug 6, 202418.2818.2817.2617.7017.250.80%148,171
Aug 5, 202418.3718.3717.0017.5617.12-4.68%73,892
Aug 2, 202419.4319.4317.9818.4217.96-1.16%88,548
Aug 1, 202418.9518.9718.4918.6418.17-2.05%27,502
Jul 31, 202419.5819.5818.8319.0318.551.82%33,500
Jul 30, 202418.7119.2418.3618.6918.22-0.21%39,036
Jul 29, 202419.0019.0018.6218.7318.26-2.52%64,630
Jul 26, 202419.1019.7519.1019.2118.730.13%35,205
Jul 25, 202419.0219.3518.7519.1918.70-0.16%47,019
Jul 24, 202419.1619.6219.1619.2218.73-1.89%34,362
Jul 23, 202419.5519.7419.3919.5919.09-0.20%41,012
Jul 22, 202419.3219.7519.3219.6319.13-0.30%28,599
Jul 19, 202420.6620.6619.6419.6919.19-1.06%32,074
Jul 18, 202419.9920.4119.8519.9019.40-1.19%55,171
Jul 17, 202420.1320.1419.9720.1419.63-0.05%23,499
Jul 16, 202419.8820.1519.8320.1519.640.10%22,800
Jul 15, 202420.2220.2220.0620.1319.62-0.25%23,669
Jul 12, 202420.8320.8319.7120.1819.671.97%35,331
Jul 11, 202419.5019.9919.5019.7919.29-1.40%70,155
Jul 10, 202419.9520.2019.8020.0719.562.40%74,318
Jul 9, 202419.7219.9519.0219.6019.100.77%25,235
Jul 8, 202419.4019.4519.1019.4518.960.42%21,808
Jul 5, 202419.0019.4118.6419.3718.881.38%41,132
Jul 3, 202418.7819.1418.4419.1118.621.14%31,033