Skip to main content
ANZ Group Holdings Limited (ANZGY)
OTCMKTS · Delayed Price · Currency is USD
25.84
+0.09 (0.35%)
Apr 28, 2026, 1:37 PM EST

ANZ Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7525.9325.7325.8225.820.23%127,832
Apr 27, 202625.7925.8325.7025.7625.76-0.58%102,618
Apr 24, 202625.8225.9325.7925.9125.910.19%58,453
Apr 23, 202625.9626.0825.6525.8625.86-1.07%82,015
Apr 22, 202626.0226.1525.9626.1426.14-0.98%54,627
Apr 21, 202626.7526.8226.4026.4026.40-3.31%59,267
Apr 20, 202626.7127.3526.7127.3127.31-0.53%127,887
Apr 17, 202627.6827.7127.4527.4527.451.29%51,815
Apr 16, 202626.9327.1226.9327.1027.10-1.56%70,613
Apr 15, 202627.7027.7027.3427.5327.53-0.40%59,240
Apr 14, 202627.4227.7027.4227.6427.64-0.93%118,421
Apr 13, 202627.5027.9727.5027.9027.900.69%65,355
Apr 10, 202627.6827.8227.4427.7127.710.73%63,503
Apr 9, 202627.2527.5326.9927.5127.511.70%55,574
Apr 8, 202627.0027.0526.7927.0527.053.76%110,884
Apr 7, 202625.8626.2925.7026.0726.070.85%179,763
Apr 6, 202625.4825.8625.4325.8525.850.90%125,970
Apr 2, 202625.3825.7925.3625.6225.620.99%147,700
Apr 1, 202624.6925.7024.6925.3725.370.12%103,491
Mar 31, 202624.9725.3424.7025.3425.342.97%106,176
Mar 30, 202624.8625.2224.5824.6124.61-1.95%149,065
Mar 27, 202624.9425.1124.9025.1025.10-125,738
Mar 26, 202625.5625.8925.1025.1025.10-2.86%141,202
Mar 25, 202625.9726.0925.6425.8425.840.78%69,821
Mar 24, 202625.2425.8625.2425.6425.64-1.52%112,335
Mar 23, 202625.9926.2325.8826.0426.042.46%109,403
Mar 20, 202625.9425.9625.3325.4125.41-3.97%103,613
Mar 19, 202625.7926.4625.7626.4626.461.85%67,832
Mar 18, 202625.8726.1125.8425.9825.98-2.51%88,087
Mar 17, 202626.5026.7526.3626.6526.650.19%80,620
Mar 16, 202625.5827.0325.5826.6026.602.70%140,784
Mar 13, 202626.2526.4025.9025.9025.90-1.18%77,964
Mar 12, 202626.4726.4726.1626.2126.21-3.32%140,053
Mar 11, 202627.0327.1826.9727.1127.111.57%60,620
Mar 10, 202626.6427.0526.5026.6926.690.57%120,672
Mar 9, 202625.1126.9325.1126.5426.541.56%108,011
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