ANZ Group Holdings Limited (ANZGY)
OTCMKTS
· Delayed Price · Currency is USD
18.26
-0.66 (-3.46%)
Feb 21, 2025, 3:50 PM EST
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.50 | 19.12 | 18.21 | 18.26 | 18.26 | -3.46% | 65,359 |
| Feb 20, 2025 | 19.28 | 19.28 | 18.53 | 18.92 | 18.92 | -0.81% | 81,198 |
| Feb 19, 2025 | 18.59 | 19.17 | 18.59 | 19.07 | 19.07 | -2.46% | 65,321 |
| Feb 18, 2025 | 19.85 | 19.85 | 19.18 | 19.55 | 19.55 | -1.76% | 37,548 |
| Feb 14, 2025 | 20.00 | 20.00 | 19.48 | 19.90 | 19.90 | - | 51,351 |
| Feb 13, 2025 | 19.65 | 19.96 | 19.24 | 19.90 | 19.90 | 0.76% | 40,551 |
| Feb 12, 2025 | 19.22 | 19.81 | 19.22 | 19.75 | 19.75 | 0.82% | 49,752 |
| Feb 11, 2025 | 20.02 | 20.02 | 19.09 | 19.59 | 19.59 | 0.46% | 59,256 |
| Feb 10, 2025 | 18.66 | 20.18 | 18.66 | 19.50 | 19.50 | 0.67% | 79,570 |
| Feb 7, 2025 | 19.15 | 19.59 | 19.15 | 19.37 | 19.37 | -0.36% | 56,331 |
| Feb 6, 2025 | 19.10 | 19.53 | 19.10 | 19.44 | 19.44 | 1.51% | 122,125 |
| Feb 5, 2025 | 18.70 | 19.27 | 18.64 | 19.15 | 19.15 | 1.11% | 204,946 |
| Feb 4, 2025 | 18.83 | 18.95 | 18.83 | 18.94 | 18.94 | 1.07% | 163,687 |
| Feb 3, 2025 | 19.16 | 19.16 | 18.58 | 18.74 | 18.74 | -0.48% | 92,352 |
| Jan 31, 2025 | 19.30 | 19.45 | 18.82 | 18.83 | 18.83 | -1.77% | 74,484 |
| Jan 30, 2025 | 19.50 | 19.50 | 18.81 | 19.17 | 19.17 | 1.05% | 89,493 |
| Jan 29, 2025 | 19.32 | 19.32 | 18.81 | 18.97 | 18.97 | -0.52% | 48,611 |
| Jan 28, 2025 | 18.80 | 19.18 | 18.80 | 19.07 | 19.07 | 0.69% | 88,300 |
| Jan 27, 2025 | 19.26 | 19.37 | 18.80 | 18.94 | 18.94 | -0.37% | 95,113 |
| Jan 24, 2025 | 18.40 | 19.14 | 18.40 | 19.01 | 19.01 | 0.32% | 91,958 |
| Jan 23, 2025 | 18.75 | 19.03 | 18.54 | 18.95 | 18.95 | 0.21% | 77,042 |
| Jan 22, 2025 | 19.25 | 19.25 | 18.61 | 18.91 | 18.91 | 0.06% | 87,806 |
| Jan 21, 2025 | 18.45 | 18.95 | 18.44 | 18.90 | 18.90 | 3.21% | 162,392 |
| Jan 17, 2025 | 18.40 | 18.83 | 17.97 | 18.31 | 18.31 | -1.56% | 70,666 |
| Jan 16, 2025 | 18.50 | 18.64 | 18.35 | 18.60 | 18.60 | 1.39% | 78,362 |
| Jan 15, 2025 | 18.56 | 18.56 | 18.18 | 18.35 | 18.35 | 2.54% | 90,184 |
| Jan 14, 2025 | 17.62 | 18.08 | 17.62 | 17.89 | 17.89 | 0.62% | 174,764 |
| Jan 13, 2025 | 18.03 | 18.31 | 17.72 | 17.78 | 17.78 | -0.17% | 140,409 |
| Jan 10, 2025 | 17.62 | 18.16 | 17.62 | 17.81 | 17.81 | -2.20% | 130,993 |
| Jan 8, 2025 | 17.95 | 18.25 | 17.71 | 18.21 | 18.21 | 1.17% | 70,701 |
| Jan 7, 2025 | 17.91 | 18.24 | 17.81 | 18.00 | 18.00 | 0.17% | 173,044 |
| Jan 6, 2025 | 17.85 | 18.12 | 17.85 | 17.97 | 17.97 | -0.06% | 162,029 |
| Jan 3, 2025 | 18.53 | 18.53 | 17.55 | 17.98 | 17.98 | 1.81% | 112,428 |
| Jan 2, 2025 | 17.69 | 17.83 | 17.49 | 17.66 | 17.66 | 0.40% | 89,928 |
| Dec 31, 2024 | 18.43 | 18.43 | 17.51 | 17.59 | 17.59 | -1.01% | 105,610 |
| Dec 30, 2024 | 17.70 | 17.93 | 17.70 | 17.77 | 17.77 | -0.45% | 121,566 |
| Dec 27, 2024 | 18.48 | 18.48 | 17.46 | 17.85 | 17.85 | -0.61% | 114,751 |
| Dec 26, 2024 | 17.66 | 18.10 | 17.66 | 17.96 | 17.96 | -0.17% | 173,038 |
| Dec 24, 2024 | 17.54 | 18.55 | 17.54 | 17.99 | 17.99 | 0.84% | 149,505 |
| Dec 23, 2024 | 17.46 | 17.88 | 17.46 | 17.84 | 17.84 | 1.94% | 254,988 |
| Dec 20, 2024 | 17.88 | 17.88 | 17.44 | 17.50 | 17.50 | -0.96% | 191,766 |
| Dec 19, 2024 | 17.79 | 17.83 | 17.61 | 17.67 | 17.67 | -2.21% | 146,146 |
| Dec 18, 2024 | 19.21 | 19.23 | 18.05 | 18.07 | 18.07 | -3.16% | 116,364 |
| Dec 17, 2024 | 19.13 | 19.13 | 18.64 | 18.66 | 18.66 | 0.48% | 207,435 |
| Dec 16, 2024 | 18.67 | 18.67 | 18.57 | 18.57 | 18.57 | 0.43% | 151,520 |
| Dec 13, 2024 | 18.48 | 18.55 | 18.44 | 18.49 | 18.49 | 0.38% | 136,243 |
| Dec 12, 2024 | 18.41 | 18.85 | 18.41 | 18.42 | 18.42 | -1.38% | 110,098 |
| Dec 11, 2024 | 18.76 | 19.17 | 18.40 | 18.68 | 18.68 | -0.87% | 70,145 |
| Dec 10, 2024 | 18.89 | 18.92 | 18.83 | 18.84 | 18.84 | -3.09% | 87,214 |
| Dec 9, 2024 | 19.00 | 19.58 | 19.00 | 19.44 | 19.44 | -1.97% | 107,405 |
| Dec 6, 2024 | 20.04 | 20.04 | 19.83 | 19.83 | 19.83 | -1.29% | 103,645 |
| Dec 5, 2024 | 20.15 | 20.15 | 20.06 | 20.09 | 20.09 | -0.25% | 74,649 |
| Dec 4, 2024 | 20.07 | 20.20 | 20.07 | 20.14 | 20.14 | -1.95% | 79,914 |
| Dec 3, 2024 | 20.50 | 20.65 | 20.50 | 20.54 | 20.54 | 0.29% | 59,435 |
| Dec 2, 2024 | 20.37 | 20.56 | 20.34 | 20.48 | 20.48 | -0.15% | 81,117 |
| Nov 29, 2024 | 20.32 | 20.57 | 20.32 | 20.51 | 20.51 | -0.15% | 27,286 |
| Nov 27, 2024 | 20.38 | 20.92 | 20.00 | 20.54 | 20.54 | 0.54% | 52,434 |
| Nov 26, 2024 | 20.29 | 20.72 | 20.29 | 20.43 | 20.43 | -1.92% | 61,924 |
| Nov 25, 2024 | 21.29 | 21.29 | 20.71 | 20.83 | 20.83 | -1.19% | 81,401 |
| Nov 22, 2024 | 20.99 | 21.15 | 20.99 | 21.08 | 21.08 | -0.14% | 65,606 |
| Nov 21, 2024 | 20.59 | 21.19 | 20.59 | 21.11 | 21.11 | 0.14% | 35,862 |
| Nov 20, 2024 | 20.89 | 21.17 | 20.68 | 21.08 | 21.08 | 0.52% | 27,013 |
| Nov 19, 2024 | 20.90 | 21.06 | 20.76 | 20.97 | 20.97 | -0.57% | 90,567 |
| Nov 18, 2024 | 21.77 | 21.77 | 20.13 | 21.09 | 21.09 | -1.22% | 76,076 |
| Nov 15, 2024 | 21.17 | 21.58 | 21.17 | 21.35 | 20.81 | 0.85% | 60,799 |
| Nov 14, 2024 | 21.35 | 21.35 | 20.96 | 21.17 | 20.63 | 1.29% | 31,899 |
| Nov 13, 2024 | 20.69 | 21.10 | 20.69 | 20.90 | 20.37 | -0.67% | 31,020 |
| Nov 12, 2024 | 21.35 | 21.35 | 20.98 | 21.04 | 20.51 | -0.66% | 46,223 |
| Nov 11, 2024 | 20.69 | 21.31 | 20.69 | 21.18 | 20.64 | 1.29% | 38,459 |
| Nov 8, 2024 | 21.11 | 21.18 | 20.91 | 20.91 | 20.38 | -0.95% | 55,677 |
| Nov 7, 2024 | 20.90 | 21.25 | 20.20 | 21.11 | 20.58 | 2.43% | 45,620 |
| Nov 6, 2024 | 20.48 | 20.85 | 20.31 | 20.61 | 20.09 | -0.29% | 13,830 |
| Nov 5, 2024 | 20.51 | 20.83 | 20.31 | 20.67 | 20.15 | 1.13% | 23,419 |
| Nov 4, 2024 | 20.60 | 20.65 | 20.44 | 20.44 | 19.92 | 0.20% | 32,463 |
| Nov 1, 2024 | 20.17 | 20.66 | 20.17 | 20.40 | 19.88 | 0.15% | 17,562 |
| Oct 31, 2024 | 20.52 | 20.87 | 20.20 | 20.37 | 19.85 | -0.97% | 20,686 |
| Oct 30, 2024 | 20.46 | 20.89 | 20.44 | 20.57 | 20.05 | -0.15% | 49,116 |
| Oct 29, 2024 | 20.81 | 21.40 | 20.58 | 20.60 | 20.08 | -0.63% | 28,683 |
| Oct 28, 2024 | 21.00 | 21.01 | 20.72 | 20.73 | 20.20 | -0.62% | 32,785 |
| Oct 25, 2024 | 20.46 | 21.32 | 20.46 | 20.86 | 20.33 | -0.38% | 11,630 |
| Oct 24, 2024 | 20.46 | 21.25 | 20.46 | 20.94 | 20.41 | 1.24% | 42,914 |
| Oct 23, 2024 | 20.06 | 20.90 | 20.06 | 20.68 | 20.16 | -0.80% | 14,321 |
| Oct 22, 2024 | 21.69 | 21.69 | 20.77 | 20.85 | 20.32 | 0.19% | 30,648 |
| Oct 21, 2024 | 21.04 | 21.37 | 20.25 | 20.81 | 20.28 | -2.02% | 19,201 |
| Oct 18, 2024 | 20.99 | 21.45 | 20.53 | 21.24 | 20.70 | 0.52% | 12,098 |
| Oct 17, 2024 | 21.17 | 21.28 | 20.46 | 21.13 | 20.59 | 0.62% | 49,365 |
| Oct 16, 2024 | 21.29 | 21.36 | 20.60 | 21.00 | 20.47 | 1.60% | 15,503 |
| Oct 15, 2024 | 20.58 | 20.88 | 20.26 | 20.67 | 20.15 | -0.34% | 17,455 |
| Oct 14, 2024 | 20.80 | 21.23 | 20.34 | 20.74 | 20.21 | 0.78% | 43,929 |
| Oct 11, 2024 | 20.96 | 20.99 | 20.28 | 20.58 | 20.06 | 1.08% | 27,114 |
| Oct 10, 2024 | 20.20 | 20.36 | 20.08 | 20.36 | 19.84 | - | 30,018 |
| Oct 9, 2024 | 21.15 | 21.15 | 20.25 | 20.36 | 19.84 | 0.49% | 22,912 |
| Oct 8, 2024 | 20.23 | 20.26 | 19.63 | 20.26 | 19.75 | 0.15% | 33,903 |
| Oct 7, 2024 | 20.41 | 20.77 | 20.16 | 20.23 | 19.72 | -0.10% | 38,348 |
| Oct 4, 2024 | 20.02 | 20.46 | 19.77 | 20.25 | 19.74 | -1.07% | 19,111 |
| Oct 3, 2024 | 20.57 | 20.57 | 20.40 | 20.47 | 19.95 | -0.78% | 18,074 |
| Oct 2, 2024 | 20.78 | 20.78 | 20.63 | 20.63 | 20.11 | -0.67% | 18,920 |
| Oct 1, 2024 | 20.01 | 21.36 | 20.01 | 20.77 | 20.24 | -1.14% | 25,216 |
| Sep 30, 2024 | 21.07 | 21.63 | 20.93 | 21.01 | 20.48 | - | 30,465 |
| Sep 27, 2024 | 20.95 | 21.47 | 20.71 | 21.01 | 20.48 | -0.94% | 31,134 |