OTC Markets OTCPK - Delayed Quote
USD
ANZ Group Holdings Limited (ANZGF)
28.55
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
28.55
28.55
28.55
28.55
28.55
-
Nov 5, 2026
28.55
28.55
28.55
28.55
28.55
-
Nov 4, 2026
28.55
28.55
28.55
28.55
28.55
-
Nov 3, 2026
28.55
28.55
28.55
28.55
28.55
-
Nov 2, 2026
28.55
28.55
28.55
28.55
28.55
-
Oct 30, 2026
28.55
28.55
28.55
28.55
28.55
-
Oct 29, 2026
28.55
28.55
28.55
28.55
28.55
2,000
Oct 28, 2026
27.84
27.84
27.84
27.84
27.84
-
Oct 27, 2026
27.84
27.84
27.84
27.84
27.84
-
Oct 26, 2026
27.84
27.84
27.84
27.84
27.84
6,471
Oct 23, 2026
28.24
28.24
28.24
28.24
28.24
484
Oct 22, 2026
26.38
26.38
26.38
26.38
26.38
-
Oct 21, 2026
26.38
26.38
26.38
26.38
26.38
-
Oct 20, 2026
26.38
26.38
26.38
26.38
26.38
-
Oct 19, 2026
26.38
26.38
26.38
26.38
26.38
-
Oct 16, 2026
26.38
26.38
26.38
26.38
26.38
-
Oct 15, 2026
26.38
26.38
26.38
26.38
26.38
-
Oct 14, 2026
26.38
26.38
26.38
26.38
26.38
-
Oct 13, 2026
26.38
26.38
26.38
26.38
26.38
400
Oct 12, 2026
26.87
26.87
26.87
26.87
26.87
-
Oct 9, 2026
26.87
26.87
26.87
26.87
26.87
-
Oct 8, 2026
26.87
26.87
26.87
26.87
26.87
-
Oct 7, 2026
26.87
26.87
26.87
26.87
26.87
-
Oct 6, 2026
26.87
26.87
26.87
26.87
26.87
-
Oct 5, 2026
26.87
26.87
26.87
26.87
26.87
-
Oct 2, 2026
26.87
26.87
26.87
26.87
26.87
-
Oct 1, 2026
26.87
26.87
26.87
26.87
26.87
-
Sep 30, 2026
26.87
26.87
26.87
26.87
26.87
-
Sep 29, 2026
26.87
26.87
26.87
26.87
26.87
-
Sep 28, 2026
26.87
26.87
26.87
26.87
26.87
275
Sep 25, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 24, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 23, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 22, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 21, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 18, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 17, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 16, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 15, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 14, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 11, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 10, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 9, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 8, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 4, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 3, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 2, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 1, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 31, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 28, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 27, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 26, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 25, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 24, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 21, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 20, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 19, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 18, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 17, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 14, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 13, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 12, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 11, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 10, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 7, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 6, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 5, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 4, 2026
25.70
25.70
25.70
25.70
25.70
-
Aug 3, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 31, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 30, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 29, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 28, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 27, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 24, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 23, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 22, 2026
25.70
25.70
25.70
25.70
25.70
380
Jul 21, 2026
26.08
26.08
26.08
26.08
26.08
-
Jul 20, 2026
26.08
26.08
26.08
26.08
26.08
212
Jul 17, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 16, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 15, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 14, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 13, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 10, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 9, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 8, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 7, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 6, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 2, 2026
23.65
23.65
23.65
23.65
23.65
-
Jul 1, 2026
23.65
23.65
23.65
23.65
23.65
1,000
Jun 30, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 29, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 26, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 25, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 24, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 23, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 22, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 18, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 17, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 16, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 15, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 12, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 11, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 10, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 9, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 8, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 5, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 4, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 3, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 2, 2026
24.62
24.62
24.62
24.62
24.62
-
Jun 1, 2026
24.62
24.62
24.62
24.62
24.62
552
May 29, 2026
25.21
25.21
25.21
25.21
25.21
-
May 28, 2026
25.21
25.21
25.21
25.21
25.21
-
May 27, 2026
25.21
25.21
25.21
25.21
25.21
-
May 26, 2026
25.21
25.21
25.21
25.21
25.21
-
May 22, 2026
25.21
25.21
25.21
25.21
25.21
-
May 21, 2026
25.21
25.21
25.21
25.21
25.21
-
May 20, 2026
25.21
25.21
25.21
25.21
25.21
-
May 19, 2026
25.21
25.21
25.21
25.21
25.21
300
May 18, 2026
25.78
25.78
25.78
25.78
25.78
-
May 15, 2026
25.78
25.78
25.78
25.78
25.78
-
May 14, 2026
25.78
25.78
25.78
25.78
25.78
-
May 13, 2026
25.78
25.78
25.78
25.78
25.78
-
May 12, 2026
25.78
25.78
25.78
25.78
25.78
-
May 11, 2026
0.57269025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
25.78
25.78
25.78
25.78
25.78
-
May 8, 2026
25.78
25.78
25.78
25.78
24.95
-
May 7, 2026
25.78
25.78
25.78
25.78
24.95
-
May 6, 2026
25.78
25.78
25.78
25.78
24.95
-
May 5, 2026
25.78
25.78
25.78
25.78
24.95
-
May 4, 2026
25.78
25.78
25.78
25.78
24.95
-
May 1, 2026
25.78
25.78
25.78
25.78
24.95
-
Apr 30, 2026
25.78
25.78
25.78
25.78
24.95
-
Apr 29, 2026
25.78
25.78
25.78
25.78
24.95
1,212
Apr 28, 2026
25.07
25.07
25.07
25.07
24.26
-
Apr 27, 2026
25.07
25.07
25.07
25.07
24.26
-
Apr 24, 2026
25.07
25.07
25.07
25.07
24.26
-
Apr 23, 2026
25.07
25.07
25.07
25.07
24.26
-
Apr 22, 2026
25.07
25.07
25.07
25.07
24.26
-
Apr 21, 2026
25.07
25.07
25.07
25.07
24.26
750
Apr 20, 2026
28.20
28.20
28.20
28.20
27.29
-
Apr 17, 2026
28.20
28.20
28.20
28.20
27.29
-
Apr 16, 2026
28.20
28.20
28.20
28.20
27.29
-
Apr 15, 2026
28.20
28.20
28.20
28.20
27.29
551
Apr 14, 2026
27.27
27.27
27.27
27.27
26.40
-
Apr 13, 2026
27.27
27.27
27.27
27.27
26.40
-
Apr 10, 2026
27.27
27.27
27.27
27.27
26.40
400
Apr 9, 2026
25.71
25.71
25.71
25.71
24.88
-
Apr 8, 2026
25.71
25.71
25.71
25.71
24.88
-
Apr 7, 2026
25.71
25.71
25.71
25.71
24.88
-
Apr 6, 2026
25.71
25.71
25.71
25.71
24.88
200
Apr 2, 2026
26.94
26.94
26.94
26.94
26.08
-
Apr 1, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 31, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 30, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 27, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 26, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 25, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 24, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 23, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 20, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 19, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 18, 2026
26.94
26.94
26.94
26.94
26.08
-
Mar 17, 2026
26.94
26.94
26.94
26.94
26.08
265
Mar 16, 2026
24.61
24.61
24.61
24.61
23.82
-
Mar 13, 2026
25.03
25.03
24.61
24.61
23.82
7,143
Mar 12, 2026
27.03
27.03
27.03
27.03
26.16
-
Mar 11, 2026
27.03
27.03
27.03
27.03
26.16
218
Mar 10, 2026
28.12
28.12
28.12
28.12
27.22
-
Mar 9, 2026
28.12
28.12
28.12
28.12
27.22
-
Mar 6, 2026
28.12
28.12
28.12
28.12
27.22
-
Mar 5, 2026
28.12
28.12
28.12
28.12
27.22
-
Mar 4, 2026
28.12
28.12
28.12
28.12
27.22
-
Mar 3, 2026
28.12
28.12
28.12
28.12
27.22
-
Mar 2, 2026
28.12
28.12
28.12
28.12
27.22
-
Feb 27, 2026
28.12
28.12
28.12
28.12
27.22
237
Feb 26, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 25, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 24, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 23, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 20, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 19, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 18, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 17, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 13, 2026
28.73
28.73
28.73
28.73
27.80
-
Feb 12, 2026
28.73
28.73
28.73
28.73
27.80
184
Feb 11, 2026
24.80
24.80
24.80
24.80
24.00
-
Feb 10, 2026
24.80
24.80
24.80
24.80
24.00
-
Feb 9, 2026
24.80
24.80
24.80
24.80
24.00
-
Feb 6, 2026
24.80
24.80
24.80
24.80
24.00
-
Feb 5, 2026
24.80
24.80
24.80
24.80
24.00
-
Feb 4, 2026
24.80
24.80
24.80
24.80
24.00
-
Feb 3, 2026
24.80
24.80
24.80
24.80
24.00
-
Feb 2, 2026
24.80
24.80
24.80
24.80
24.00
-
Jan 30, 2026
24.80
24.80
24.80
24.80
24.00
-
Jan 29, 2026
24.80
24.80
24.80
24.80
24.00
-
Jan 28, 2026
24.80
24.80
24.80
24.80
24.00
-
Jan 27, 2026
24.80
24.80
24.80
24.80
24.00
-
Jan 26, 2026
24.80
24.80
24.80
24.80
24.00
-
Jan 23, 2026
24.80
24.80
24.80
24.80
24.00
-
Jan 22, 2026
24.80
24.80
24.80
24.80
24.00
127
Jan 21, 2026
25.17
25.17
25.17
25.17
24.35
-
Jan 20, 2026
25.17
25.17
25.17
25.17
24.35
-
Jan 16, 2026
25.17
25.17
25.17
25.17
24.35
952
Jan 15, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 14, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 13, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 12, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 9, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 8, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 7, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 6, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 5, 2026
24.40
24.40
24.40
24.40
23.61
-
Jan 2, 2026
24.40
24.40
24.40
24.40
23.61
-
Dec 31, 2025
24.40
24.40
24.40
24.40
23.61
-
Dec 30, 2025
24.40
24.40
24.40
24.40
23.61
-
Dec 29, 2025
24.40
24.40
24.40
24.40
23.61
-
Dec 26, 2025
24.40
24.40
24.40
24.40
23.61
-
Dec 24, 2025
24.40
24.40
24.40
24.40
23.61
-
Dec 23, 2025
24.40
24.40
24.40
24.40
23.61
-
Dec 22, 2025
24.40
24.40
24.40
24.40
23.61
335
Dec 19, 2025
23.83
23.83
23.83
23.83
23.06
1,080
Dec 18, 2025
23.57
23.57
23.57
23.57
22.81
2,392
Dec 17, 2025
23.99
23.99
23.99
23.99
23.22
134
Dec 16, 2025
24.01
24.01
24.01
24.01
23.24
794
Dec 15, 2025
24.00
24.00
24.00
24.00
23.23
100
Dec 12, 2025
22.95
22.95
22.95
22.95
22.21
401
Dec 11, 2025
22.84
22.84
22.84
22.84
22.11
-
Dec 10, 2025
22.84
22.84
22.84
22.84
22.11
-
Dec 9, 2025
22.84
22.84
22.84
22.84
22.11
-
Dec 8, 2025
22.84
22.84
22.84
22.84
22.11
-
Dec 5, 2025
22.84
22.84
22.84
22.84
22.11
-
Dec 4, 2025
22.84
22.84
22.84
22.84
22.11
-
Dec 3, 2025
22.84
22.84
22.84
22.84
22.11
600
Dec 2, 2025
24.00
24.00
24.00
24.00
23.23
-
Dec 1, 2025
24.00
24.00
24.00
24.00
23.23
-
Nov 28, 2025
24.00
24.00
24.00
24.00
23.23
500
Nov 26, 2025
21.67
21.67
21.67
21.67
20.97
-
Nov 25, 2025
21.67
21.67
21.67
21.67
20.97
-
Nov 24, 2025
21.67
21.67
21.67
21.67
20.97
-
Nov 21, 2025
21.67
21.67
21.67
21.67
20.97
-
Nov 20, 2025
21.67
21.67
21.67
21.67
20.97
-
Nov 19, 2025
21.67
21.67
21.67
21.67
20.97
340
Nov 18, 2025
23.97
23.97
23.97
23.97
23.20
-
Nov 17, 2025
23.97
23.97
23.97
23.97
23.20
-
Nov 14, 2025
23.97
23.97
23.97
23.97
23.20
-
Nov 13, 2025
0.57269025
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
23.97
23.97
23.97
23.97
23.20
-
Nov 12, 2025
23.97
23.97
23.97
23.97
22.40
-
Nov 11, 2025
23.97
23.97
23.97
23.97
22.40
-
Nov 10, 2025
23.97
23.97
23.97
23.97
22.40
-
