ANZGY | ANZ Grp Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ANZ Grp Sp ADR (ANZGY)

OTC

$25.89-$0.64 (-2.41%)

Price as of Oct 01, 2026

N/A
Market Cap
20.85%
1-Year Change
Banks - Diversified
Industry

1 Month
-2.30%

Low Price$25.89

High Price$27.59
3 Months
+9.15%

Low Price$24.26

High Price$27.59
1 Year
+20.85%

Low Price$21.42

High Price$28.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	25.21	26.61	25.21	25.89	-2.41%	154,444
09/30/2026	26.09	26.93	26.09	26.53	-1.38%	111,923
09/29/2026	26.21	27.39	26.21	26.90	-0.59%	97,324
09/28/2026	27.75	27.75	26.40	27.06	+1.31%	109,224
09/25/2026	26.60	27.35	26.37	26.71	+1.67%	81,568
09/24/2026	26.24	26.39	26.11	26.27	-0.68%	157,671
09/23/2026	25.99	26.96	25.99	26.45	-2.90%	122,166
09/22/2026	27.17	27.36	27.06	27.24	-0.22%	98,619
09/21/2026	27.02	27.32	27.02	27.30	+2.09%	93,233
09/18/2026	26.89	27.22	26.58	26.74	-1.04%	135,795
09/17/2026	26.77	27.18	26.77	27.02	+3.21%	119,772
09/16/2026	26.47	27.14	25.98	26.18	-1.47%	104,419
09/15/2026	26.20	26.80	26.20	26.57	-0.97%	99,540
09/14/2026	26.99	27.28	26.68	26.83	-0.41%	91,967
09/11/2026	27.10	27.10	26.75	26.94	+3.18%	159,185
09/10/2026	25.62	26.20	25.62	26.11	-0.95%	88,145
09/09/2026	26.75	26.75	26.28	26.36	-1.46%	151,972
09/08/2026	25.92	26.93	25.92	26.75	-2.55%	165,265
09/04/2026	27.38	27.49	27.35	27.45	-0.51%	1,285,181
09/03/2026	27.53	27.59	27.38	27.59	+2.00%	1,448,435
09/02/2026	26.98	27.05	26.89	27.05	+2.08%	107,376
09/01/2026	26.66	26.67	26.44	26.50	-0.41%	127,157
08/31/2026	26.92	26.92	26.55	26.61	+1.18%	101,640
08/28/2026	26.39	26.39	26.18	26.30	+0.38%	77,185
08/27/2026	26.08	26.24	26.05	26.20	-1.00%	74,301
08/26/2026	26.52	26.60	26.43	26.47	-0.62%	65,070
08/25/2026	26.40	26.68	26.40	26.63	+1.06%	64,256
08/24/2026	26.40	26.42	26.30	26.35	-1.01%	61,942
08/21/2026	26.67	26.68	26.55	26.62	+1.72%	94,497
08/20/2026	26.34	26.34	26.13	26.17	-2.71%	70,555
08/19/2026	26.81	26.90	26.74	26.90	+1.05%	68,765
08/18/2026	26.68	26.87	26.58	26.62	-0.60%	82,343
08/17/2026	26.71	26.84	26.71	26.78	-2.65%	79,683
08/14/2026	27.39	27.74	27.29	27.51	+2.84%	63,448
08/13/2026	26.78	26.79	26.68	26.75	+4.41%	55,128
08/12/2026	25.67	25.81	25.52	25.62	-0.50%	86,983
08/11/2026	25.89	25.94	25.66	25.75	-1.53%	93,863
08/10/2026	26.14	26.16	26.00	26.15	-2.28%	59,734
08/07/2026	26.72	26.78	26.68	26.76	+0.11%	51,621
08/06/2026	26.75	26.85	26.68	26.73	+0.15%	67,253
08/05/2026	26.69	26.76	26.59	26.69	-1.07%	102,270
08/04/2026	26.65	26.98	26.65	26.98	+3.29%	130,887
08/03/2026	25.98	26.13	25.94	26.12	+0.08%	79,219
07/31/2026	26.06	26.24	25.87	26.10	-1.84%	89,939
07/30/2026	26.29	26.64	26.18	26.59	+2.11%	59,217
07/29/2026	26.19	26.43	26.02	26.04	-0.53%	81,310
07/28/2026	26.05	26.22	25.89	26.18	+1.91%	111,625
07/27/2026	25.74	25.74	25.60	25.69	+0.59%	103,579
07/24/2026	25.40	25.64	25.40	25.54	+2.57%	85,378
07/23/2026	24.98	24.98	24.84	24.90	-0.99%	103,601
07/22/2026	25.10	25.20	25.02	25.15	+0.74%	53,292
07/21/2026	24.98	25.02	24.77	24.97	-0.97%	99,217
07/20/2026	25.26	25.28	25.13	25.21	-0.20%	77,691
07/17/2026	25.04	25.31	24.97	25.26	+0.08%	89,853
07/16/2026	25.16	25.26	25.12	25.24	+0.32%	108,942
07/15/2026	25.07	25.25	24.91	25.16	-0.24%	65,785
07/14/2026	25.52	25.52	25.17	25.22	+0.04%	125,826
07/13/2026	25.21	25.38	25.15	25.21	+0.24%	150,641
07/10/2026	25.00	25.19	24.87	25.15	+1.58%	79,025
07/09/2026	24.69	24.81	24.69	24.76	+0.24%	97,377
07/08/2026	24.42	24.72	24.42	24.70	+1.11%	141,503
07/07/2026	24.54	24.72	24.33	24.43	+0.70%	272,129
07/06/2026	24.09	24.32	24.09	24.26	+0.54%	179,109
07/02/2026	24.15	24.40	23.94	24.13	+1.73%	140,013
07/01/2026	23.65	23.90	23.42	23.72	-2.91%	98,352
06/30/2026	23.95	24.44	23.95	24.43	+0.78%	207,343
06/29/2026	24.29	24.30	24.14	24.24	-0.12%	244,515
06/26/2026	24.10	24.41	24.10	24.27	+0.62%	149,094
06/25/2026	23.94	24.23	23.92	24.12	-1.51%	92,348
06/24/2026	24.51	24.60	24.41	24.49	-0.67%	90,399
06/23/2026	24.63	24.80	24.51	24.66	-0.02%	194,341
06/22/2026	24.86	25.00	24.52	24.66	+0.33%	247,049
06/18/2026	24.66	24.73	24.54	24.58	+0.70%	128,639
06/17/2026	24.78	24.97	24.28	24.41	-0.97%	151,821
06/16/2026	24.65	25.42	24.63	24.65	+2.37%	154,072
06/15/2026	24.39	24.44	24.04	24.08	-0.95%	160,228
06/12/2026	24.20	24.35	24.10	24.31	+0.16%	145,178
06/11/2026	23.69	24.33	23.66	24.27	+0.96%	203,528
06/10/2026	24.21	24.54	23.98	24.04	+0.25%	120,744
06/09/2026	24.26	24.30	23.83	23.98	+1.22%	206,976
06/08/2026	23.87	24.27	23.62	23.69	+0.17%	234,019
06/05/2026	24.25	24.35	23.65	23.65	-4.06%	130,604
06/04/2026	24.69	24.95	24.59	24.65	+0.20%	124,632
06/03/2026	24.74	24.74	24.57	24.60	+0.08%	104,648
06/02/2026	24.53	24.65	24.48	24.58	-2.34%	138,963
06/01/2026	24.96	25.24	24.96	25.17	-0.63%	197,487
05/29/2026	25.50	25.93	25.32	25.33	+0.60%	155,512
05/28/2026	24.95	25.42	24.76	25.18	-1.02%	100,393
05/27/2026	25.56	25.57	25.26	25.44	-0.97%	116,780
05/26/2026	25.56	25.73	25.56	25.69	+1.50%	88,842
05/22/2026	25.32	25.36	25.16	25.31	-0.63%	78,802
05/21/2026	25.15	25.51	25.15	25.47	+1.07%	95,234
05/20/2026	25.25	25.43	25.04	25.20	-0.75%	103,682
05/19/2026	25.29	25.66	25.17	25.39	-0.04%	132,672
05/18/2026	25.50	25.51	25.20	25.40	+1.20%	194,584
05/15/2026	25.25	25.36	25.05	25.10	-0.63%	115,477
05/14/2026	25.40	25.44	25.23	25.26	+1.57%	157,019
05/13/2026	24.99	25.11	24.87	24.87	-2.36%	107,457
05/12/2026	25.35	26.13	25.33	25.47	-2.86%	105,858
05/12/2026	$0.57 Dividend