ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
25.90
-0.31 (-1.18%)
At close: Mar 13, 2026
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.25 | 26.40 | 25.90 | 25.90 | 25.90 | -1.18% | 77,964 |
| Mar 12, 2026 | 26.47 | 26.47 | 26.16 | 26.21 | 26.21 | -3.32% | 140,053 |
| Mar 11, 2026 | 27.03 | 27.18 | 26.97 | 27.11 | 27.11 | 1.57% | 60,620 |
| Mar 10, 2026 | 26.64 | 27.05 | 26.50 | 26.69 | 26.69 | 0.57% | 120,672 |
| Mar 9, 2026 | 25.11 | 26.93 | 25.11 | 26.54 | 26.54 | 1.56% | 108,011 |
| Mar 6, 2026 | 25.76 | 26.16 | 25.69 | 26.13 | 26.13 | 0.32% | 83,343 |
| Mar 5, 2026 | 26.06 | 27.61 | 25.98 | 26.05 | 26.05 | -4.26% | 279,985 |
| Mar 4, 2026 | 26.86 | 27.21 | 26.86 | 27.21 | 27.21 | -1.59% | 94,559 |
| Mar 3, 2026 | 26.61 | 27.65 | 26.61 | 27.65 | 27.65 | -0.65% | 145,414 |
| Mar 2, 2026 | 27.66 | 27.90 | 27.66 | 27.83 | 27.83 | -2.39% | 91,201 |
| Feb 27, 2026 | 28.25 | 28.60 | 28.25 | 28.51 | 28.51 | 0.11% | 63,375 |
| Feb 26, 2026 | 28.50 | 28.58 | 28.27 | 28.48 | 28.48 | - | 59,968 |
| Feb 25, 2026 | 28.29 | 28.55 | 28.29 | 28.48 | 28.48 | 0.92% | 66,730 |
| Feb 24, 2026 | 27.98 | 28.23 | 27.98 | 28.22 | 28.22 | - | 94,684 |
| Feb 23, 2026 | 28.29 | 28.36 | 28.08 | 28.22 | 28.22 | -2.18% | 50,080 |
| Feb 20, 2026 | 28.30 | 28.86 | 28.29 | 28.85 | 28.85 | 2.02% | 57,938 |
| Feb 19, 2026 | 28.20 | 28.29 | 28.13 | 28.28 | 28.28 | 1.00% | 56,802 |
| Feb 18, 2026 | 28.00 | 28.03 | 27.78 | 28.00 | 28.00 | -0.39% | 69,675 |
| Feb 17, 2026 | 28.76 | 28.76 | 27.68 | 28.11 | 28.11 | -3.20% | 59,651 |
| Feb 13, 2026 | 28.82 | 29.11 | 28.74 | 29.04 | 29.04 | 2.07% | 48,839 |
| Feb 12, 2026 | 28.10 | 28.95 | 28.10 | 28.45 | 28.45 | 4.98% | 86,017 |
| Feb 11, 2026 | 26.58 | 27.36 | 26.33 | 27.10 | 27.10 | 3.40% | 41,329 |
| Feb 10, 2026 | 26.05 | 26.21 | 26.00 | 26.21 | 26.21 | -2.24% | 87,790 |
| Feb 9, 2026 | 26.45 | 26.89 | 26.45 | 26.81 | 26.81 | 2.41% | 55,405 |
| Feb 6, 2026 | 26.04 | 26.19 | 25.97 | 26.18 | 26.18 | 1.16% | 43,917 |
| Feb 5, 2026 | 25.79 | 26.08 | 25.79 | 25.88 | 25.88 | 0.43% | 96,403 |
| Feb 4, 2026 | 26.28 | 26.29 | 25.69 | 25.77 | 25.77 | -0.27% | 144,150 |
| Feb 3, 2026 | 25.71 | 25.87 | 25.53 | 25.84 | 25.84 | 0.23% | 67,660 |
| Feb 2, 2026 | 25.19 | 25.89 | 25.19 | 25.78 | 25.78 | 0.86% | 67,152 |
| 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 |