Skip to main content
ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
26.54
+0.41 (1.56%)
Mar 9, 2026, 3:58 PM EST

ANZ Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7626.1625.6926.1326.130.32%83,343
Mar 5, 202626.0627.6125.9826.0526.05-4.26%279,985
Mar 4, 202626.8627.2126.8627.2127.21-1.59%94,559
Mar 3, 202626.6127.6526.6127.6527.65-0.65%145,414
Mar 2, 202627.6627.9027.6627.8327.83-2.39%91,201
Feb 27, 202628.2528.6028.2528.5128.510.11%63,375
Feb 26, 202628.5028.5828.2728.4828.48-59,968
Feb 25, 202628.2928.5528.2928.4828.480.92%66,730
Feb 24, 202627.9828.2327.9828.2228.22-94,684
Feb 23, 202628.2928.3628.0828.2228.22-2.18%50,080
Feb 20, 202628.3028.8628.2928.8528.852.02%57,938
Feb 19, 202628.2028.2928.1328.2828.281.00%56,802
Feb 18, 202628.0028.0327.7828.0028.00-0.39%69,675
Feb 17, 202628.7628.7627.6828.1128.11-3.20%59,651
Feb 13, 202628.8229.1128.7429.0429.042.07%48,839
Feb 12, 202628.1028.9528.1028.4528.454.98%86,017
Feb 11, 202626.5827.3626.3327.1027.103.40%41,329
Feb 10, 202626.0526.2126.0026.2126.21-2.24%87,790
Feb 9, 202626.4526.8926.4526.8126.812.41%55,405
Feb 6, 202626.0426.1925.9726.1826.181.16%43,917
Feb 5, 202625.7926.0825.7925.8825.880.43%96,403
Feb 4, 202626.2826.2925.6925.7725.77-0.27%144,150
Feb 3, 202625.7125.8725.5325.8425.840.23%67,660
Feb 2, 202625.1925.8925.1925.7825.780.86%67,152
Jan 30, 202625.7925.8525.4325.5625.56-1.12%53,037
Jan 29, 202625.6925.8725.4225.8525.850.78%60,858
Jan 28, 202626.3626.3625.3425.6525.65-0.35%81,631
Jan 27, 202625.4725.8325.4325.7425.741.90%52,674
Jan 26, 202625.2825.4824.8425.2625.261.04%72,085
Jan 23, 202624.7525.0024.7525.0025.000.56%51,989
Jan 22, 202624.6324.9524.5124.8624.860.93%118,678
Jan 21, 202623.8624.6423.8624.6324.63-0.77%58,220
Jan 20, 202625.0025.2024.7224.8224.82-1.23%126,941
Jan 16, 202624.6325.1424.6325.1325.130.36%52,263
Jan 15, 202624.8825.1224.4825.0425.041.75%76,058
Jan 14, 202624.6124.6124.4024.6124.610.86%113,264
Jan 13, 202624.4024.4924.2124.4024.400.78%75,124
Jan 12, 202624.0124.2424.0124.2124.211.51%116,704
Jan 9, 202624.4024.4023.7123.8523.85-1.20%131,814
Jan 8, 202623.6424.2123.6424.1424.141.22%155,935
Jan 7, 202624.4024.4023.8223.8523.85-1.93%71,841
Jan 6, 202623.6224.7023.6224.3224.32-1.96%105,513
Jan 5, 202624.5524.8324.5524.8124.811.16%60,426
Jan 2, 202624.4024.5224.2624.5224.521.24%62,463
Dec 31, 202524.2224.7524.2224.2224.22-0.86%54,751
Dec 30, 202523.5024.5223.5024.4324.43-0.04%142,791
Dec 29, 202524.2024.8724.2024.4424.44-0.57%365,320
Dec 26, 202524.7324.7424.3724.5824.580.45%58,224
Dec 24, 202524.4624.4724.2724.4724.47-0.29%86,560
Dec 23, 202524.3924.6424.3924.5424.541.53%207,436
Dec 22, 202524.0924.1724.0424.1724.170.96%68,048
Dec 19, 202523.9924.0923.9423.9423.94-0.21%42,998
Dec 18, 202524.1024.1523.9723.9923.990.42%50,793
Dec 17, 202524.0024.0423.8023.8923.89-0.58%47,745
Dec 16, 202524.0424.0823.8724.0324.03-0.29%52,315
Dec 15, 202524.1924.1924.0024.1024.101.56%86,531
Dec 12, 202523.7823.7823.5423.7323.73-0.29%54,200
Dec 11, 202523.7223.8523.7223.8023.800.08%71,233
Dec 10, 202523.9023.9023.5123.7823.781.32%46,087
Dec 9, 202522.7523.5222.7523.4723.471.25%46,399
Dec 8, 202523.3123.4023.1823.1823.18-1.24%57,473
Dec 5, 202523.0323.5523.0323.4723.470.21%60,555
Dec 4, 202522.9023.4822.9023.4223.421.12%46,401
Dec 3, 202523.1823.1822.8923.1623.162.12%78,961
Dec 2, 202521.9422.8121.9422.6822.680.84%117,106
Dec 1, 202521.9322.9321.9322.4922.49-1.70%97,547
Nov 28, 202523.0523.4122.7522.8822.88-0.61%47,341
Nov 26, 202522.8323.0222.8323.0223.020.59%47,723
Nov 25, 202522.5022.8922.3222.8922.890.51%89,375
Nov 24, 202522.8523.0822.7222.7722.77-0.57%135,888
Nov 21, 202522.6023.0022.5822.9022.901.10%94,741
Nov 20, 202522.7523.7422.5722.6522.65-3.70%233,385
Nov 19, 202523.2224.0423.2223.5222.99-1.30%82,069
Nov 18, 202523.8124.0023.7023.8323.29-0.52%84,078
Nov 17, 202524.1524.1723.8023.9623.41-0.23%68,665
Nov 14, 202523.6024.4023.6024.0123.47-1.80%40,777
Nov 13, 202524.2524.7524.2524.4523.90-4.00%85,969
Nov 12, 202525.0025.5924.9225.4724.892.17%79,744
Nov 11, 202524.7425.0024.7124.9324.370.52%51,015
Nov 10, 202524.7224.9824.5324.8024.243.33%64,458
Nov 7, 202524.0024.4023.5424.0023.46-0.21%47,826
Nov 6, 202524.1224.1223.9224.0523.51-0.41%45,862
Nov 5, 202524.0324.3423.7924.1523.600.58%48,229
Nov 4, 202523.9524.2423.9324.0123.47-0.91%65,154
Nov 3, 202524.2724.4624.0424.2323.680.79%39,971
Oct 31, 202523.8824.3823.8824.0423.50-0.83%87,600
Oct 30, 202524.3124.5624.2024.2423.69-0.16%92,702
Oct 29, 202523.9024.6023.9024.2823.73-1.06%50,355
Oct 28, 202524.3024.5524.0024.5423.991.45%46,180
Oct 27, 202524.1424.2224.0624.1923.640.71%43,289
Oct 24, 202524.4824.4823.8824.0223.48-0.78%67,910
Oct 23, 202523.9924.4423.6924.2123.660.29%45,471
Oct 22, 202524.5924.5923.7124.1423.590.21%47,043
Oct 21, 202524.2524.4523.7524.0923.550.11%72,620
Oct 20, 202523.7024.1023.7024.0623.521.41%42,673
Oct 17, 202523.7323.8523.4423.7323.19-0.34%60,670
Oct 16, 202523.6023.9623.6023.8123.270.98%68,640
Oct 15, 202523.5523.6023.4223.5823.05-45,215
Oct 14, 202522.7423.6222.7423.5823.05-86,808
Oct 13, 202523.5023.7923.2423.5823.054.75%64,897