ANZ Group Holdings Limited (ANZGY)
OTCMKTS
· Delayed Price · Currency is USD
18.71
+0.57 (3.14%)
Apr 24, 2025, 3:58 PM EDT
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.26 | 18.88 | 17.76 | 18.71 | 18.71 | 3.14% | 89,340 |
| Apr 23, 2025 | 18.30 | 18.44 | 18.03 | 18.14 | 18.14 | 0.50% | 111,687 |
| Apr 22, 2025 | 17.54 | 18.15 | 17.54 | 18.05 | 18.05 | 2.67% | 131,368 |
| Apr 21, 2025 | 17.73 | 18.06 | 17.52 | 17.58 | 17.58 | -1.84% | 124,062 |
| Apr 17, 2025 | 17.88 | 18.23 | 17.54 | 17.91 | 17.91 | 0.84% | 95,343 |
| Apr 16, 2025 | 17.96 | 18.00 | 17.58 | 17.76 | 17.76 | 1.25% | 71,782 |
| Apr 15, 2025 | 18.18 | 18.18 | 17.20 | 17.54 | 17.54 | 1.15% | 206,951 |
| Apr 14, 2025 | 17.64 | 17.64 | 16.95 | 17.34 | 17.34 | 1.82% | 331,462 |
| Apr 11, 2025 | 16.81 | 17.15 | 16.36 | 17.03 | 17.03 | 1.31% | 395,710 |
| Apr 10, 2025 | 17.15 | 17.34 | 16.45 | 16.81 | 16.81 | -3.39% | 455,802 |
| Apr 9, 2025 | 16.51 | 17.55 | 15.88 | 17.40 | 17.40 | 10.20% | 1,011,248 |
| Apr 8, 2025 | 16.91 | 16.91 | 15.75 | 15.79 | 15.79 | -0.88% | 501,438 |
| Apr 7, 2025 | 16.75 | 16.75 | 15.72 | 15.93 | 15.93 | -2.93% | 400,522 |
| Apr 4, 2025 | 17.90 | 17.90 | 16.27 | 16.41 | 16.41 | -10.82% | 141,656 |
| Apr 3, 2025 | 18.09 | 18.74 | 18.09 | 18.40 | 18.40 | -2.18% | 84,004 |
| Apr 2, 2025 | 19.26 | 19.26 | 18.27 | 18.81 | 18.81 | 1.07% | 54,131 |
| Apr 1, 2025 | 18.52 | 18.96 | 18.35 | 18.61 | 18.61 | 1.97% | 144,344 |
| Mar 31, 2025 | 18.10 | 18.33 | 18.03 | 18.25 | 18.25 | -0.82% | 171,183 |
| Mar 28, 2025 | 18.50 | 18.66 | 18.23 | 18.40 | 18.40 | -0.49% | 168,581 |
| Mar 27, 2025 | 18.46 | 18.81 | 18.33 | 18.49 | 18.49 | 0.11% | 113,253 |
| Mar 26, 2025 | 19.07 | 19.07 | 18.44 | 18.47 | 18.47 | 1.32% | 75,649 |
| Mar 25, 2025 | 18.39 | 18.49 | 18.15 | 18.23 | 18.23 | -2.30% | 190,317 |
| Mar 24, 2025 | 18.50 | 18.75 | 18.48 | 18.66 | 18.66 | 1.74% | 161,634 |
| Mar 21, 2025 | 18.24 | 18.49 | 18.24 | 18.34 | 18.34 | -0.22% | 96,874 |
| Mar 20, 2025 | 17.97 | 18.45 | 17.97 | 18.38 | 18.38 | -0.38% | 57,081 |
| Mar 19, 2025 | 18.14 | 18.45 | 17.85 | 18.45 | 18.45 | 0.76% | 77,015 |
| Mar 18, 2025 | 18.62 | 18.75 | 18.24 | 18.31 | 18.31 | -0.97% | 119,992 |
| Mar 17, 2025 | 18.31 | 18.51 | 18.28 | 18.49 | 18.49 | 2.61% | 139,526 |
| Mar 14, 2025 | 17.78 | 18.18 | 17.78 | 18.02 | 18.02 | 1.29% | 91,793 |
| Mar 13, 2025 | 17.78 | 18.15 | 17.78 | 17.79 | 17.79 | -1.55% | 70,580 |
| Mar 12, 2025 | 17.79 | 18.09 | 17.79 | 18.07 | 18.07 | -0.39% | 103,021 |
| Mar 11, 2025 | 17.85 | 18.26 | 17.85 | 18.14 | 18.14 | 0.83% | 165,202 |
| Mar 10, 2025 | 18.27 | 18.39 | 17.87 | 17.99 | 17.99 | -1.48% | 153,602 |
| Mar 7, 2025 | 17.85 | 18.67 | 17.85 | 18.26 | 18.26 | -1.24% | 76,671 |
| Mar 6, 2025 | 18.55 | 18.67 | 18.46 | 18.49 | 18.49 | -0.80% | 90,024 |
| Mar 5, 2025 | 18.52 | 18.66 | 18.12 | 18.64 | 18.64 | 1.64% | 89,465 |
| Mar 4, 2025 | 18.17 | 18.53 | 18.12 | 18.34 | 18.34 | -0.22% | 120,113 |
| Mar 3, 2025 | 18.36 | 19.08 | 18.31 | 18.38 | 18.38 | -1.45% | 135,912 |
| Feb 28, 2025 | 18.52 | 18.65 | 18.25 | 18.65 | 18.65 | 0.59% | 107,738 |
| Feb 27, 2025 | 18.58 | 18.82 | 18.53 | 18.54 | 18.54 | -1.17% | 63,959 |
| Feb 26, 2025 | 19.07 | 19.21 | 18.53 | 18.76 | 18.76 | 0.70% | 33,725 |
| Feb 25, 2025 | 18.42 | 18.99 | 18.42 | 18.63 | 18.63 | -0.43% | 157,247 |
| Feb 24, 2025 | 18.70 | 19.01 | 18.53 | 18.71 | 18.71 | 2.46% | 160,623 |
| 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 |