ANZ Group Holdings Limited (ANZGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:54AM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 07 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 06 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 05 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 04 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 03 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 31 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 30 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 29 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 28 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 24 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 23 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 22 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 21 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 20 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 17 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 16 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 15 May 2024 | 18.02 | 18.47 | 18.02 | 18.47 | 18.47 | 587 |
| 14 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 13 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 13 May 2024 | 0.83 Dividend | |||||
| 10 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 09 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 08 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 07 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 06 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 03 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 02 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 01 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 30 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 29 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 26 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 25 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 24 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 23 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 22 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 19 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 18 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | - |
| 17 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.05 | 287 |
| 16 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.02 | - |
| 15 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.02 | - |
| 12 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.02 | - |
| 11 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.02 | 1,087 |
| 10 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.32 | - |
| 09 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.32 | - |
| 08 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.32 | - |
| 05 Apr 2024 | 19.27 | 19.27 | 19.16 | 19.16 | 18.32 | 915 |
| 04 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | - |
| 03 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | - |
| 02 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | - |
| 01 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | - |
| 28 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | - |
| 27 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | - |
| 26 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | - |
| 25 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | - |
| 22 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.83 | 3,379 |
| 21 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | - |
| 20 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | - |
| 19 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | - |
| 18 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | - |
| 15 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | - |
| 14 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | - |
| 13 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | - |
| 12 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | - |
| 11 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.47 | 1,591 |
| 08 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 07 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 06 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 05 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 04 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 01 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 29 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 28 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 27 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 26 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 23 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 22 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 21 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 20 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | - |
| 16 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.38 | 710 |
| 15 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 16.82 | - |
| 14 Feb 2024 | 18.20 | 18.20 | 17.58 | 17.59 | 16.82 | 716 |
| 13 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 12 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 09 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 08 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 07 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 06 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 05 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 02 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 01 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 31 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | - |
| 30 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.29 | 100 |
| 29 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.21 | - |
| 26 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.21 | - |
| 25 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.21 | 1,214 |
| 24 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.22 | 400 |
| 23 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.37 | - |
| 22 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.37 | - |
| 19 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.