ANZ Group Holdings Ltd (PK) (ANZGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -3.88559093362 | 18.53 | 18.53 | 17.55 | 129551 | 18.01493198 | CS |
| 4 | -0.665 | -3.59945872801 | 18.475 | 19.23 | 17.44 | 145710 | 17.99195641 | CS |
| 12 | -3.1805 | -15.1520926133 | 20.9905 | 21.77 | 17.44 | 79070 | 19.02827417 | CS |
| 26 | -2.14 | -10.7268170426 | 19.95 | 22.288 | 17.0001 | 60574 | 19.3137369 | CS |
| 52 | 0.56 | 3.24637681159 | 17.25 | 22.288 | 16.74 | 47676 | 19.08504956 | CS |
| 156 | 1.81 | 11.3125 | 16 | 22.288 | 14.65 | 66606 | 17.08271153 | CS |
| 260 | 1.81 | 11.3125 | 16 | 22.288 | 14.65 | 66606 | 17.08271153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 17.81 | -0.4 | -2.20 | 17.62 | 18.1599 | 17.62 | 130993 |
| 1736375340 | 18.21 | 0.21 | 1.17 | 17.95 | 18.25 | 17.71 | 70701 |
| 1736288940 | 18 | 0.03 | 0.17 | 17.91 | 18.2399 | 17.81 | 173044 |
| 1736202360 | 17.97 | -0.01 | -0.06 | 17.85 | 18.115 | 17.85 | 162029 |
| 1735942980 | 17.98 | 0.32 | 1.81 | 18.53 | 18.53 | 17.55 | 112428 |
| 1735856700 | 17.66 | 0.07 | 0.40 | 17.69 | 17.8325 | 17.4925 | 89928 |
| 1735683960 | 17.5899 | -0.18 | -1.01 | 18.4299 | 18.4299 | 17.51 | 105610 |
| 1735597740 | 17.77 | -0.08 | -0.45 | 17.7 | 17.925 | 17.7 | 121566 |
| 1735338000 | 17.85 | -0.11 | -0.61 | 18.4799 | 18.4799 | 17.46 | 114751 |
| 1735252020 | 17.96 | 0.06 | 0.34 | 17.6575 | 18.1 | 17.6575 | 173038 |
| 1735078200 | 17.9 | 0.06 | 0.34 | 17.5401 | 18.5499 | 17.5401 | 149505 |
| 1734992400 | 17.84 | 0.34 | 1.94 | 17.46 | 17.8775 | 17.46 | 254988 |
| 1734733200 | 17.5 | -0.17 | -0.96 | 17.88 | 17.88 | 17.44 | 191766 |
| 1734646800 | 17.67 | -0.4 | -2.21 | 17.7875 | 17.83 | 17.6125 | 146146 |
| 1734560940 | 18.07 | -0.59 | -3.16 | 19.21 | 19.23 | 18.05 | 116364 |
| 1734474360 | 18.66 | 0.09 | 0.48 | 19.13 | 19.13 | 18.64 | 207435 |
| 1734388140 | 18.57 | 0.08 | 0.43 | 18.67 | 18.67 | 18.57 | 151520 |
| 1734128940 | 18.49 | 0.07 | 0.38 | 18.475 | 18.55 | 18.4401 | 136243 |
| 1734042480 | 18.42 | -0.26 | -1.37 | 18.41 | 18.85 | 18.41 | 110098 |
| 1733955900 | 18.6768 | -0.16 | -0.87 | 18.76 | 19.1699 | 18.4 | 70145 |
| 1733869200 | 18.84 | -0.6 | -3.09 | 18.89 | 18.92 | 18.83 | 87214 |
| 1733782800 | 19.44 | -0.39 | -1.97 | 19 | 19.58 | 19 | 107405 |
| 1733523600 | 19.83 | -0.26 | -1.29 | 20.04 | 20.04 | 19.83 | 103645 |
| 1733437500 | 20.09 | -0.05 | -0.25 | 20.15 | 20.15 | 20.06 | 74649 |
| 1733350980 | 20.14 | -0.4 | -1.95 | 20.067 | 20.2 | 20 | 79914 |
| 1733264700 | 20.54 | 0.06 | 0.29 | 20.5 | 20.65 | 20.5 | 59435 |
| 1733178180 | 20.48 | -0.03 | -0.15 | 20.3725 | 20.56 | 20.34 | 81117 |
| 1732918200 | 20.51 | -0.03 | -0.15 | 20.32 | 20.565 | 20.32 | 27286 |
| 1732746540 | 20.541 | 0.11 | 0.54 | 20.38 | 20.924 | 19.998 | 52434 |
| 1732660140 | 20.43 | -0.4 | -1.92 | 20.29 | 20.7175 | 20.29 | 61924 |
| 1732573560 | 20.83 | -0.25 | -1.19 | 21.29 | 21.29 | 20.71 | 81401 |
| 1732314000 | 21.08 | -0.03 | -0.14 | 20.985 | 21.1475 | 20.985 | 65606 |
| 1732227900 | 21.11 | 0.03 | 0.14 | 20.59 | 21.19 | 20.59 | 35862 |
| 1732141740 | 21.08 | 0.11 | 0.52 | 20.89 | 21.17 | 20.68 | 27013 |
| 1732054800 | 20.97 | -0.12 | -0.57 | 20.895 | 21.06 | 20.76 | 90567 |
| 1731968640 | 21.09 | -0.26 | -1.22 | 21.77 | 21.77 | 20.13 | 76076 |
| 1731709260 | 21.35 | 0.18 | 0.85 | 21.17 | 21.575 | 21.17 | 60799 |
| 1731622800 | 21.17 | 0.27 | 1.29 | 21.35 | 21.35 | 20.96 | 31899 |
| 1731536760 | 20.9 | -0.14 | -0.67 | 20.69 | 21.1023 | 20.69 | 31020 |
| 1731450480 | 21.04 | -0.14 | -0.66 | 21.35 | 21.35 | 20.975 | 46223 |
| 1731363600 | 21.18 | 0.27 | 1.29 | 20.687 | 21.309 | 20.687 | 38459 |
| 1731104400 | 20.91 | -0.2 | -0.95 | 21.11 | 21.1755 | 20.91 | 55677 |
| 1731018540 | 21.11 | 0.5 | 2.43 | 20.9 | 21.25 | 20.2 | 45620 |
| 1730931600 | 20.61 | -0.06 | -0.29 | 20.4767 | 20.85 | 20.31 | 13830 |
| 1730845680 | 20.67 | 0.23 | 1.13 | 20.513 | 20.8275 | 20.31 | 23419 |
| 1730759160 | 20.44 | 0.04 | 0.20 | 20.6 | 20.645 | 20.44 | 32463 |
| 1730496420 | 20.4 | 0.03 | 0.15 | 20.17 | 20.66 | 20.17 | 17562 |
| 1730409780 | 20.37 | -0.2 | -0.97 | 20.5155 | 20.87 | 20.198 | 20686 |
| 1730323500 | 20.57 | -0.03 | -0.15 | 20.46 | 20.89 | 20.44 | 49116 |
| 1730237280 | 20.6 | -0.13 | -0.63 | 20.813 | 21.4 | 20.577 | 28683 |
| 1730150880 | 20.73 | -0.13 | -0.62 | 21 | 21.01 | 20.718 | 32785 |
| 1729891500 | 20.86 | -0.08 | -0.38 | 20.46 | 21.315 | 20.46 | 11630 |
| 1729805160 | 20.94 | 0.26 | 1.25 | 20.46 | 21.245 | 20.46 | 42914 |
| 1729718940 | 20.6825 | -0.17 | -0.80 | 20.06 | 20.897 | 20.06 | 14321 |
| 1729632300 | 20.85 | 0.04 | 0.19 | 21.69 | 21.69 | 20.77 | 30648 |
| 1729545600 | 20.81 | -0.43 | -2.02 | 21.04 | 21.367 | 20.25 | 19201 |
| 1729286400 | 21.24 | 0.11 | 0.52 | 20.9905 | 21.45 | 20.5301 | 12098 |
| 1729200000 | 21.13 | 0.13 | 0.62 | 21.1725 | 21.28 | 20.4601 | 49365 |
| 1729113960 | 21 | 0.33 | 1.60 | 21.29 | 21.36 | 20.6 | 15503 |
| 1729027680 | 20.67 | -0.07 | -0.34 | 20.575 | 20.8774 | 20.26 | 17455 |
| 1728941220 | 20.74 | 0.16 | 0.78 | 20.8 | 21.234 | 20.3425 | 43929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
