ANZ Group Holdings Limited (ANZGY)
OTCMKTS
· Delayed Price · Currency is USD
19.28
-0.01 (-0.05%)
Jun 5, 2025, 3:58 PM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.30 | 19.40 | 19.19 | 19.30 | 19.30 | - | 61,947 |
| Jun 5, 2025 | 19.33 | 19.40 | 19.26 | 19.30 | 19.30 | 0.10% | 61,947 |
| Jun 4, 2025 | 19.30 | 19.40 | 18.93 | 19.29 | 19.29 | 0.86% | 67,300 |
| Jun 3, 2025 | 19.06 | 19.15 | 18.95 | 19.12 | 19.12 | 0.21% | 301,335 |
| Jun 2, 2025 | 18.95 | 19.08 | 18.83 | 19.08 | 19.08 | 1.38% | 117,880 |
| May 30, 2025 | 18.99 | 18.99 | 18.59 | 18.82 | 18.82 | 1.24% | 321,101 |
| May 29, 2025 | 18.77 | 18.97 | 18.56 | 18.59 | 18.59 | 0.22% | 89,373 |
| May 28, 2025 | 18.67 | 18.99 | 18.55 | 18.55 | 18.55 | -1.96% | 73,809 |
| May 27, 2025 | 18.99 | 18.99 | 18.78 | 18.92 | 18.92 | -0.16% | 142,085 |
| May 23, 2025 | 18.81 | 18.99 | 18.67 | 18.95 | 18.95 | 1.88% | 2,182,458 |
| May 22, 2025 | 18.78 | 18.89 | 18.36 | 18.60 | 18.60 | 0.70% | 6,088,266 |
| May 21, 2025 | 18.59 | 18.71 | 18.47 | 18.47 | 18.47 | -0.97% | 1,509,404 |
| May 20, 2025 | 18.56 | 18.66 | 18.22 | 18.65 | 18.65 | 0.59% | 3,222,195 |
| May 19, 2025 | 18.33 | 18.54 | 18.33 | 18.54 | 18.54 | -3.64% | 93,078 |
| May 16, 2025 | 19.32 | 19.76 | 18.89 | 19.24 | 18.72 | -1.69% | 85,633 |
| May 15, 2025 | 19.00 | 19.61 | 19.00 | 19.57 | 19.04 | 3.05% | 74,055 |
| May 14, 2025 | 19.11 | 19.62 | 18.60 | 18.99 | 18.48 | -1.40% | 65,343 |
| May 13, 2025 | 18.57 | 19.51 | 18.57 | 19.26 | 18.74 | 2.28% | 194,006 |
| May 12, 2025 | 19.00 | 19.61 | 18.78 | 18.83 | 18.32 | 0.97% | 123,613 |
| May 9, 2025 | 19.08 | 19.19 | 18.65 | 18.65 | 18.15 | -1.53% | 73,509 |
| May 8, 2025 | 18.57 | 19.34 | 18.57 | 18.94 | 18.43 | -2.57% | 66,872 |
| May 7, 2025 | 19.19 | 19.44 | 19.08 | 19.44 | 18.92 | 0.73% | 67,101 |
| May 6, 2025 | 18.82 | 19.71 | 18.82 | 19.30 | 18.78 | -1.33% | 97,471 |
| May 5, 2025 | 19.51 | 19.69 | 19.48 | 19.56 | 19.03 | -0.81% | 71,795 |
| May 2, 2025 | 19.46 | 19.73 | 19.32 | 19.72 | 19.19 | 3.41% | 55,991 |
| May 1, 2025 | 18.93 | 19.19 | 18.93 | 19.07 | 18.56 | -0.47% | 100,094 |
| Apr 30, 2025 | 19.17 | 19.34 | 18.66 | 19.16 | 18.64 | 0.95% | 81,261 |
| Apr 29, 2025 | 18.57 | 19.35 | 18.57 | 18.98 | 18.47 | 0.53% | 37,678 |
| Apr 28, 2025 | 18.90 | 18.93 | 18.59 | 18.88 | 18.37 | 0.05% | 56,674 |
| Apr 25, 2025 | 17.87 | 18.94 | 17.87 | 18.87 | 18.36 | 0.86% | 60,806 |
| Apr 24, 2025 | 18.26 | 18.88 | 17.76 | 18.71 | 18.21 | 3.14% | 89,340 |
| Apr 23, 2025 | 18.30 | 18.44 | 18.03 | 18.14 | 17.65 | 0.50% | 111,687 |
| Apr 22, 2025 | 17.54 | 18.15 | 17.54 | 18.05 | 17.56 | 2.67% | 131,368 |
| Apr 21, 2025 | 17.73 | 18.06 | 17.52 | 17.58 | 17.11 | -1.84% | 124,062 |
| Apr 17, 2025 | 17.88 | 18.23 | 17.54 | 17.91 | 17.43 | 0.84% | 95,343 |
| Apr 16, 2025 | 17.96 | 18.00 | 17.58 | 17.76 | 17.28 | 1.25% | 71,782 |
| Apr 15, 2025 | 18.18 | 18.18 | 17.20 | 17.54 | 17.07 | 1.15% | 206,951 |
| Apr 14, 2025 | 17.64 | 17.64 | 16.95 | 17.34 | 16.87 | 1.82% | 331,462 |
| Apr 11, 2025 | 16.81 | 17.15 | 16.36 | 17.03 | 16.57 | 1.31% | 395,710 |
| Apr 10, 2025 | 17.15 | 17.34 | 16.45 | 16.81 | 16.36 | -3.39% | 455,802 |
| Apr 9, 2025 | 16.51 | 17.55 | 15.88 | 17.40 | 16.93 | 10.20% | 1,011,248 |
| Apr 8, 2025 | 16.91 | 16.91 | 15.75 | 15.79 | 15.36 | -0.88% | 501,438 |
| Apr 7, 2025 | 16.75 | 16.75 | 15.72 | 15.93 | 15.50 | -2.93% | 400,522 |
| Apr 4, 2025 | 17.90 | 17.90 | 16.27 | 16.41 | 15.97 | -10.82% | 141,656 |
| Apr 3, 2025 | 18.09 | 18.74 | 18.09 | 18.40 | 17.90 | -2.18% | 84,004 |
| Apr 2, 2025 | 19.26 | 19.26 | 18.27 | 18.81 | 18.30 | 1.07% | 54,131 |
| Apr 1, 2025 | 18.52 | 18.96 | 18.35 | 18.61 | 18.11 | 1.97% | 144,344 |
| Mar 31, 2025 | 18.10 | 18.33 | 18.03 | 18.25 | 17.76 | -0.82% | 171,183 |
| Mar 28, 2025 | 18.50 | 18.66 | 18.23 | 18.40 | 17.90 | -0.49% | 168,581 |
| Mar 27, 2025 | 18.46 | 18.81 | 18.33 | 18.49 | 17.99 | 0.11% | 113,253 |