Australia markets closed

ANZ Group Holdings Limited (ANZGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.93+0.07 (+0.37%)
At close: 03:50PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202418.5419.3318.4818.9318.9319,200
20 May 202418.7218.8618.3918.8618.8634,800
17 May 202417.9818.9617.9818.9618.9624,700
17 May 20240.545 Dividend
16 May 202419.2519.4019.2319.2618.7223,500
15 May 202418.7319.2018.7019.1018.5613,800
14 May 202418.5819.2618.5819.1118.5722,800
13 May 202419.3919.5418.8119.0918.5532,100
10 May 202418.6219.3618.6219.2118.6726,600
09 May 202419.1019.3919.0519.0918.5533,700
08 May 202418.9319.2318.8619.1518.6130,700
07 May 202418.7919.2518.7919.0818.5445,500
06 May 202418.5119.2418.5119.1718.6344,700
03 May 202418.9319.2418.5519.0918.5530,500
02 May 202418.3818.6418.0818.5518.0324,700
01 May 202418.2018.4918.1218.2617.7434,600
30 Apr 202417.6718.4817.6718.1017.5921,800
29 Apr 202418.4018.4617.7818.3117.7946,400
26 Apr 202417.8219.0217.8218.4017.8837,800
25 Apr 202418.5218.8918.1918.4117.8925,500
24 Apr 202418.0018.9618.0018.5318.0129,000
23 Apr 202418.4518.8018.4518.5518.0371,900
22 Apr 202417.5818.3817.5818.2517.7361,300
19 Apr 202418.0418.2317.8618.1817.6749,000
18 Apr 202418.3618.7918.1418.3117.7956,600
17 Apr 202417.7518.7817.7518.3617.8458,200
16 Apr 202418.5718.5718.0718.1917.6871,300
15 Apr 202418.8218.8818.5718.5818.0532,500
12 Apr 202418.6019.2718.3918.6118.0820,000
11 Apr 202418.9119.1718.4418.9518.4133,300
10 Apr 202419.9019.9018.9319.0518.5143,000
09 Apr 202419.0119.9419.0119.5418.9933,700
08 Apr 202419.3219.4919.2019.4118.8633,700
05 Apr 202418.9519.3018.9519.2918.7423,700
04 Apr 202419.3019.5018.7419.2018.6632,800
03 Apr 202418.9319.1618.9018.9318.3931,400
02 Apr 202418.9419.3018.9419.0318.4935,300
01 Apr 202418.5419.3018.5419.1418.6032,400
28 Mar 202419.0419.2918.9519.2918.7431,900
27 Mar 202419.1319.2918.9619.2918.7425,500
26 Mar 202418.5219.1318.5218.9618.4282,000
25 Mar 202419.7719.7718.5919.0618.5272,300
22 Mar 202419.6719.6718.5919.0318.4925,700
21 Mar 202419.0019.1619.0019.0518.5130,900
20 Mar 202418.5519.0018.5518.9918.4528,800
19 Mar 202418.7718.9918.5618.8318.3032,200
18 Mar 202418.7419.0218.7418.8618.3323,200
15 Mar 202418.7018.9918.7018.8818.3529,600
14 Mar 202419.4019.4018.7218.8018.2726,900
13 Mar 202419.4019.7719.4019.6719.1126,300
12 Mar 202418.6419.5918.6419.4818.9319,200
11 Mar 202419.6319.6318.7019.3618.8131,700
08 Mar 202419.8520.0019.5419.6719.1125,100
07 Mar 202419.2519.5518.8119.4818.9323,500
06 Mar 202418.3119.2418.3119.2318.6930,300
05 Mar 202418.8619.0418.3418.7018.1733,900
04 Mar 202418.6818.8718.6818.8418.3124,600
01 Mar 202418.4518.8418.4518.7918.2632,600
29 Feb 202418.4818.7518.4818.6618.1332,500
28 Feb 202418.2118.7818.2118.5618.0326,200
27 Feb 202418.5418.7918.3918.7418.2131,700
26 Feb 202417.8618.6917.8618.5218.0016,500
23 Feb 202418.5018.6218.1518.5718.0417,200
22 Feb 202418.3918.4918.3918.4717.9527,700
21 Feb 202418.2418.4518.0318.3717.8525,800
20 Feb 202417.8918.5417.8918.2417.7233,500
16 Feb 202418.7518.7518.1018.5518.0320,600
15 Feb 202418.3518.7518.1518.6418.1123,800
14 Feb 202418.0918.2617.9618.2617.7425,600
13 Feb 202418.2218.2717.9518.1017.5933,600
12 Feb 202418.2518.4318.1618.3917.8718,800
09 Feb 202418.2518.2517.8918.2517.7322,200
08 Feb 202417.8318.0117.7518.0017.4924,800
07 Feb 202417.9617.9917.8717.9617.4523,000
06 Feb 202417.7518.0017.6217.9617.4531,100
05 Feb 202417.5517.6517.4717.6317.1357,300
02 Feb 202417.8417.9017.6117.7017.2022,700
01 Feb 202417.6717.8817.5517.7617.2619,500
31 Jan 202417.9018.0017.6917.6917.1925,700
30 Jan 202417.5218.0017.5217.7117.2128,900
29 Jan 202417.6017.7817.3417.7817.2820,700
26 Jan 202417.4017.7317.3917.6017.1015,600
25 Jan 202416.9617.5916.9617.5717.0750,800
24 Jan 202417.2017.7017.1417.4716.9853,600
23 Jan 202417.2717.7817.1617.4116.9227,300
22 Jan 202417.7217.7217.4117.4116.9230,900
19 Jan 202417.0517.6016.8917.2816.7937,200
18 Jan 202417.0917.1517.0017.1216.6435,900
17 Jan 202416.8517.1716.7416.7916.3155,200
16 Jan 202417.3417.3416.9516.9916.5125,000
12 Jan 202417.4317.5617.1417.4016.9123,800
11 Jan 202417.0017.8217.0017.3616.8730,900
10 Jan 202417.2517.5317.0217.4116.9227,000
09 Jan 202417.5417.5416.8517.3116.8237,100
08 Jan 202416.4917.6616.4917.4216.9350,000
05 Jan 202417.2617.6416.8517.2016.7134,200
04 Jan 202417.2717.5117.1117.1516.6654,500
03 Jan 202417.8417.8417.1717.2616.7739,200
02 Jan 202417.0817.8317.0817.4016.9166,400
29 Dec 202317.8217.8317.3617.6317.1329,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...