ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
27.02
-0.20 (-0.73%)
At close: Oct 16, 2026
ANZGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.46 | 27.24 | 26.46 | 27.02 | 27.02 | -0.73% | 92,505 |
| Oct 15, 2026 | 27.75 | 27.75 | 26.85 | 27.22 | 27.22 | 2.41% | 129,925 |
| Oct 14, 2026 | 26.01 | 27.00 | 26.01 | 26.58 | 26.58 | -0.93% | 99,330 |
| Oct 13, 2026 | 26.02 | 26.85 | 26.02 | 26.83 | 26.83 | 1.98% | 118,535 |
| Oct 12, 2026 | 27.28 | 27.28 | 25.95 | 26.31 | 26.31 | 0.77% | 133,512 |
| Oct 9, 2026 | 26.14 | 26.14 | 25.93 | 26.11 | 26.11 | -0.11% | 170,042 |
| Oct 8, 2026 | 25.83 | 26.22 | 25.83 | 26.14 | 26.14 | -0.42% | 139,198 |
| Oct 7, 2026 | 26.49 | 26.49 | 26.18 | 26.25 | 26.25 | -0.76% | 146,027 |
| Oct 6, 2026 | 25.78 | 26.52 | 25.78 | 26.45 | 26.45 | 0.49% | 237,680 |
| Oct 5, 2026 | 26.31 | 26.84 | 25.90 | 26.32 | 26.32 | 0.84% | 218,250 |
| Oct 2, 2026 | 26.00 | 26.22 | 25.94 | 26.10 | 26.10 | 0.81% | 143,783 |
| Oct 1, 2026 | 25.21 | 26.61 | 25.21 | 25.89 | 25.89 | -2.41% | 154,444 |
| Sep 30, 2026 | 26.09 | 26.93 | 26.09 | 26.53 | 26.53 | -1.38% | 111,923 |
| Sep 29, 2026 | 26.21 | 27.39 | 26.21 | 26.90 | 26.90 | -0.59% | 97,324 |
| Sep 28, 2026 | 27.75 | 27.75 | 26.40 | 27.06 | 27.06 | 1.31% | 109,224 |
| Sep 25, 2026 | 26.60 | 27.35 | 26.37 | 26.71 | 26.71 | 1.67% | 81,568 |
| Sep 24, 2026 | 26.24 | 26.39 | 26.11 | 26.27 | 26.27 | -0.68% | 157,771 |
| Sep 23, 2026 | 25.99 | 26.96 | 25.99 | 26.45 | 26.45 | -2.90% | 122,166 |
| Sep 22, 2026 | 27.17 | 27.36 | 27.06 | 27.24 | 27.24 | -0.22% | 98,619 |
| Sep 21, 2026 | 27.02 | 27.32 | 27.02 | 27.30 | 27.30 | 2.09% | 93,233 |
| Sep 18, 2026 | 26.89 | 27.22 | 26.58 | 26.74 | 26.74 | -1.04% | 135,795 |
| Sep 17, 2026 | 26.77 | 27.18 | 26.77 | 27.02 | 27.02 | 3.21% | 119,772 |
| Sep 16, 2026 | 26.47 | 27.14 | 25.98 | 26.18 | 26.18 | -1.47% | 104,419 |
| Sep 15, 2026 | 26.20 | 26.80 | 26.20 | 26.57 | 26.57 | -0.97% | 99,540 |
| Sep 14, 2026 | 26.99 | 27.28 | 26.68 | 26.83 | 26.83 | -0.41% | 91,967 |
| Sep 11, 2026 | 27.10 | 27.10 | 26.75 | 26.94 | 26.94 | 3.18% | 159,185 |
| Sep 10, 2026 | 25.62 | 26.20 | 25.62 | 26.11 | 26.11 | -0.95% | 88,145 |
| Sep 9, 2026 | 26.75 | 26.75 | 26.28 | 26.36 | 26.36 | -1.46% | 158,372 |
| Sep 8, 2026 | 25.92 | 26.93 | 25.92 | 26.75 | 26.75 | -2.55% | 165,265 |
| Sep 4, 2026 | 27.38 | 27.49 | 27.35 | 27.45 | 27.45 | -0.51% | 1,285,181 |
| Sep 3, 2026 | 27.53 | 27.59 | 27.38 | 27.59 | 27.59 | 2.00% | 1,448,435 |
| Sep 2, 2026 | 26.98 | 27.05 | 26.89 | 27.05 | 27.05 | 2.08% | 107,376 |
| Sep 1, 2026 | 26.66 | 26.67 | 26.44 | 26.50 | 26.50 | -0.41% | 127,157 |
| Aug 31, 2026 | 26.92 | 26.92 | 26.55 | 26.61 | 26.61 | 1.18% | 101,640 |
| Aug 28, 2026 | 26.39 | 26.39 | 26.18 | 26.30 | 26.30 | 0.38% | 77,185 |
| Aug 27, 2026 | 26.08 | 26.24 | 26.05 | 26.20 | 26.20 | -1.00% | 74,301 |
| Aug 26, 2026 | 26.52 | 26.60 | 26.43 | 26.47 | 26.47 | -0.62% | 65,070 |
| Aug 25, 2026 | 26.40 | 26.68 | 26.40 | 26.63 | 26.63 | 1.06% | 64,256 |
| Aug 24, 2026 | 26.40 | 26.42 | 26.30 | 26.35 | 26.35 | -1.01% | 61,942 |
| Aug 21, 2026 | 26.67 | 26.68 | 26.55 | 26.62 | 26.62 | 1.72% | 94,497 |
| Aug 20, 2026 | 26.34 | 26.34 | 26.13 | 26.17 | 26.17 | -2.71% | 70,555 |
| Aug 19, 2026 | 26.81 | 26.90 | 26.74 | 26.90 | 26.90 | 1.05% | 68,765 |
| Aug 18, 2026 | 26.68 | 26.87 | 26.58 | 26.62 | 26.62 | -0.60% | 82,343 |
| Aug 17, 2026 | 26.71 | 26.84 | 26.71 | 26.78 | 26.78 | -2.65% | 79,684 |
| Aug 14, 2026 | 27.39 | 27.74 | 27.29 | 27.51 | 27.51 | 2.84% | 63,448 |
| Aug 13, 2026 | 26.78 | 26.79 | 26.68 | 26.75 | 26.75 | 4.41% | 55,128 |
| Aug 12, 2026 | 25.67 | 25.81 | 25.52 | 25.62 | 25.62 | -0.50% | 86,983 |
| Aug 11, 2026 | 25.89 | 25.94 | 25.66 | 25.75 | 25.75 | -1.53% | 93,863 |
| Aug 10, 2026 | 26.14 | 26.16 | 26.00 | 26.15 | 26.15 | -2.28% | 59,734 |
| Aug 7, 2026 | 26.72 | 26.78 | 26.68 | 26.76 | 26.76 | 0.11% | 51,621 |