ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
25.84
+0.09 (0.35%)
Apr 28, 2026, 1:37 PM EST
ANZGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.75 | 25.93 | 25.73 | 25.82 | 25.82 | 0.23% | 127,832 |
| Apr 27, 2026 | 25.79 | 25.83 | 25.70 | 25.76 | 25.76 | -0.58% | 102,618 |
| Apr 24, 2026 | 25.82 | 25.93 | 25.79 | 25.91 | 25.91 | 0.19% | 58,453 |
| Apr 23, 2026 | 25.96 | 26.08 | 25.65 | 25.86 | 25.86 | -1.07% | 82,015 |
| Apr 22, 2026 | 26.02 | 26.15 | 25.96 | 26.14 | 26.14 | -0.98% | 54,627 |
| Apr 21, 2026 | 26.75 | 26.82 | 26.40 | 26.40 | 26.40 | -3.31% | 59,267 |
| Apr 20, 2026 | 26.71 | 27.35 | 26.71 | 27.31 | 27.31 | -0.53% | 127,887 |
| Apr 17, 2026 | 27.68 | 27.71 | 27.45 | 27.45 | 27.45 | 1.29% | 51,815 |
| Apr 16, 2026 | 26.93 | 27.12 | 26.93 | 27.10 | 27.10 | -1.56% | 70,613 |
| Apr 15, 2026 | 27.70 | 27.70 | 27.34 | 27.53 | 27.53 | -0.40% | 59,240 |
| Apr 14, 2026 | 27.42 | 27.70 | 27.42 | 27.64 | 27.64 | -0.93% | 118,421 |
| Apr 13, 2026 | 27.50 | 27.97 | 27.50 | 27.90 | 27.90 | 0.69% | 65,355 |
| Apr 10, 2026 | 27.68 | 27.82 | 27.44 | 27.71 | 27.71 | 0.73% | 63,503 |
| Apr 9, 2026 | 27.25 | 27.53 | 26.99 | 27.51 | 27.51 | 1.70% | 55,574 |
| Apr 8, 2026 | 27.00 | 27.05 | 26.79 | 27.05 | 27.05 | 3.76% | 110,884 |
| Apr 7, 2026 | 25.86 | 26.29 | 25.70 | 26.07 | 26.07 | 0.85% | 179,763 |
| Apr 6, 2026 | 25.48 | 25.86 | 25.43 | 25.85 | 25.85 | 0.90% | 125,970 |
| Apr 2, 2026 | 25.38 | 25.79 | 25.36 | 25.62 | 25.62 | 0.99% | 147,700 |
| Apr 1, 2026 | 24.69 | 25.70 | 24.69 | 25.37 | 25.37 | 0.12% | 103,491 |
| Mar 31, 2026 | 24.97 | 25.34 | 24.70 | 25.34 | 25.34 | 2.97% | 106,176 |
| Mar 30, 2026 | 24.86 | 25.22 | 24.58 | 24.61 | 24.61 | -1.95% | 149,065 |
| Mar 27, 2026 | 24.94 | 25.11 | 24.90 | 25.10 | 25.10 | - | 125,738 |
| Mar 26, 2026 | 25.56 | 25.89 | 25.10 | 25.10 | 25.10 | -2.86% | 141,202 |
| Mar 25, 2026 | 25.97 | 26.09 | 25.64 | 25.84 | 25.84 | 0.78% | 69,821 |
| Mar 24, 2026 | 25.24 | 25.86 | 25.24 | 25.64 | 25.64 | -1.52% | 112,335 |
| Mar 23, 2026 | 25.99 | 26.23 | 25.88 | 26.04 | 26.04 | 2.46% | 109,403 |
| Mar 20, 2026 | 25.94 | 25.96 | 25.33 | 25.41 | 25.41 | -3.97% | 103,613 |
| Mar 19, 2026 | 25.79 | 26.46 | 25.76 | 26.46 | 26.46 | 1.85% | 67,832 |
| Mar 18, 2026 | 25.87 | 26.11 | 25.84 | 25.98 | 25.98 | -2.51% | 88,087 |
| Mar 17, 2026 | 26.50 | 26.75 | 26.36 | 26.65 | 26.65 | 0.19% | 80,620 |
| Mar 16, 2026 | 25.58 | 27.03 | 25.58 | 26.60 | 26.60 | 2.70% | 140,784 |
| 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 |