ANZ Group

ANZGY
🏛️ usa →
22.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.87 21.87 21.49 21.49 0.3K
10:00 21.49 21.49 21.49 21.49 0.4K
10:05 21.52 21.54 21.52 21.54 2.7K
10:20 21.55 21.55 21.55 21.55 1.0K
10:40 21.52 21.52 21.52 21.52 0.4K
11:00 21.53 21.53 21.53 21.53 0.4K
11:05 21.55 21.55 21.55 21.55 0.4K
11:10 21.55 21.55 21.55 21.55 0.3K
11:20 21.54 21.54 21.54 21.54 0.7K
11:25 21.55 21.55 21.55 21.55 0.2K
11:30 21.55 21.55 21.55 21.55 1.3K
11:50 21.56 21.58 21.54 21.58 7.9K
11:55 21.57 21.57 21.57 21.57 0.4K
12:10 21.54 21.54 21.54 21.54 0.3K
12:15 21.54 21.54 21.54 21.54 2.1K
12:20 21.55 21.55 21.55 21.55 0.3K
12:30 21.58 21.58 21.58 21.58 3.9K
12:35 21.55 21.55 21.55 21.55 0.3K
12:40 21.58 21.58 21.58 21.58 0.3K
12:45 21.58 21.58 21.58 21.58 1.0K
12:50 21.60 21.60 21.58 21.58 0.5K
12:55 21.59 21.59 21.58 21.58 0.5K
13:00 21.59 21.59 21.59 21.59 0.3K
13:05 21.59 21.59 21.59 21.59 0.2K
13:15 21.59 21.60 21.59 21.60 1.7K
13:20 21.60 21.60 21.60 21.60 0.1K
13:25 21.59 21.60 21.59 21.60 3.6K
13:30 21.59 21.60 21.59 21.60 0.5K
13:35 21.57 21.57 21.57 21.57 0.3K
13:40 21.60 21.60 21.60 21.60 0.2K
13:55 21.58 21.58 21.58 21.58 0.5K
14:10 21.57 21.59 21.57 21.59 2.2K
14:15 21.57 21.58 21.57 21.58 0.3K
14:20 21.58 21.58 21.58 21.58 0.5K
14:30 21.60 21.60 21.60 21.60 1.4K
14:40 21.60 21.60 21.60 21.60 0.2K
14:45 21.58 21.59 21.57 21.58 4.8K
14:50 21.58 21.58 21.58 21.58 0.2K
14:55 21.58 21.58 21.58 21.58 0.2K
15:00 21.59 21.61 21.56 21.61 0.7K
15:05 21.59 21.60 21.58 21.60 3.2K
15:10 21.59 21.59 21.59 21.59 0.9K
15:15 21.57 21.57 21.57 21.57 1.2K
15:25 21.57 21.60 21.56 21.60 1.3K
15:35 21.58 21.62 21.56 21.62 6.9K
15:40 21.62 21.62 21.62 21.62 0.1K
15:50 21.60 21.63 21.58 21.58 8.6K
15:55 21.64 21.64 21.64 21.64 1.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.72 22.01 21.72 22.01 0.1M
2025-09-29 22.00 22.04 21.75 22.04 0.1M
2025-09-26 21.87 21.87 21.49 21.64 0.1M
2025-09-25 21.83 21.93 21.37 21.46 0.1M
2025-09-24 21.02 21.68 21.02 21.42 0.1M
2025-09-23 21.78 21.99 21.78 21.90 0.0M
2025-09-22 21.44 22.19 21.44 21.89 0.1M
2025-09-19 21.49 21.98 21.49 21.93 0.1M
2025-09-18 22.25 22.25 21.69 21.87 0.1M
2025-09-17 21.92 22.17 21.75 21.88 0.1M
2025-09-16 21.89 21.98 21.80 21.88 0.1M
2025-09-15 21.54 22.15 21.54 22.14 0.1M
2025-09-12 21.91 22.04 21.75 21.94 0.0M
2025-09-11 21.81 22.05 21.81 21.99 0.1M
2025-09-10 22.00 22.17 22.00 22.15 0.1M
2025-09-09 21.90 21.97 21.57 21.68 0.0M
2025-09-08 21.90 21.90 21.63 21.68 0.1M
2025-09-05 21.68 21.88 21.62 21.75 0.0M
2025-09-04 21.25 22.02 21.25 21.76 0.2M
2025-09-03 21.47 21.66 21.47 21.54 0.2M
2025-09-02 21.47 22.10 21.47 21.80 0.1M
2025-08-29 21.86 22.07 21.86 22.07 0.1M
2025-08-28 21.71 21.96 21.71 21.96 0.1M
2025-08-27 21.20 21.71 21.20 21.69 0.0M
2025-08-26 21.10 21.60 21.10 21.60 0.1M
2025-08-25 21.26 21.80 21.26 21.58 0.0M
2025-08-22 21.30 22.14 21.30 22.06 0.0M
2025-08-21 21.35 21.71 21.35 21.70 0.1M
2025-08-20 21.40 21.61 21.40 21.54 0.1M
2025-08-19 21.10 21.27 21.08 21.18 0.1M
2025-08-18 21.14 21.17 21.00 21.10 0.1M
2025-08-15 21.50 21.50 21.00 21.41 0.1M
2025-08-14 20.99 21.08 20.71 21.04 0.0M
2025-08-13 20.88 20.95 20.87 20.95 0.1M
2025-08-12 20.73 20.85 20.55 20.85 0.2M
2025-08-11 20.22 20.48 20.21 20.41 0.0M
2025-08-08 19.73 20.37 19.73 20.23 0.1M
2025-08-07 19.80 20.28 19.80 20.21 0.0M
2025-08-06 19.99 20.13 19.89 20.11 0.0M
2025-08-05 19.63 20.07 19.63 20.05 0.1M
2025-08-04 19.86 19.90 19.84 19.88 0.1M
2025-08-01 19.87 19.99 19.79 19.89 0.1M
2025-07-31 19.58 20.03 19.58 19.69 0.1M
2025-07-30 20.00 20.16 19.63 19.74 0.1M
2025-07-29 19.65 19.76 19.65 19.74 0.1M
2025-07-28 19.78 19.91 19.46 19.68 0.1M
2025-07-25 19.82 20.10 19.62 19.91 0.0M
2025-07-24 19.93 20.10 19.91 20.07 0.1M
2025-07-23 19.75 20.14 19.75 20.13 0.1M
2025-07-22 19.50 19.64 19.40 19.64 0.1M
2025-07-21 19.62 19.83 19.62 19.67 0.0M
2025-07-18 20.00 20.06 19.75 20.00 0.1M
2025-07-17 19.84 19.94 19.81 19.88 0.2M
2025-07-16 19.66 19.81 19.65 19.77 0.1M
2025-07-15 20.49 20.49 19.65 19.71 0.1M
2025-07-14 19.50 20.10 19.50 19.89 0.0M
2025-07-11 20.01 20.12 19.89 20.05 0.0M
2025-07-10 19.54 20.06 19.54 20.02 0.1M
2025-07-09 19.72 19.87 19.53 19.87 0.1M
2025-07-08 19.30 19.86 19.30 19.69 0.1M
2025-07-07 19.16 19.71 19.16 19.52 0.1M
2025-07-03 19.53 19.88 19.53 19.81 0.1M
2025-07-02 19.14 19.85 19.14 19.81 0.1M
2025-07-01 19.25 19.80 19.25 19.78 0.1M
2025-06-30 18.58 19.25 18.58 19.14 0.1M
2025-06-27 18.68 19.18 18.68 19.08 0.1M
2025-06-26 19.07 19.72 19.07 19.60 0.1M
2025-06-25 19.02 19.37 18.68 18.89 0.1M
2025-06-24 19.20 19.20 18.51 18.67 0.3M
2025-06-23 17.85 18.32 17.85 18.30 0.1M
2025-06-20 18.55 18.80 18.15 18.20 0.1M
2025-06-18 18.55 19.09 18.55 18.99 0.1M
2025-06-17 19.04 19.34 19.00 19.06 0.1M
2025-06-16 19.35 19.49 19.08 19.42 0.1M
2025-06-13 19.28 19.59 19.16 19.25 0.1M
2025-06-12 19.00 19.58 19.00 19.58 0.1M
2025-06-11 19.95 19.95 19.38 19.42 0.1M
2025-06-10 19.43 19.95 19.43 19.65 0.0M
2025-06-09 19.33 19.43 19.08 19.43 0.1M
2025-06-06 19.30 19.40 19.19 19.33 0.1M
2025-06-05 19.33 19.40 19.26 19.30 0.1M
2025-06-04 19.30 19.40 18.93 19.29 0.1M
2025-06-03 19.06 19.15 18.95 19.12 0.3M
2025-06-02 18.95 19.08 18.83 19.08 0.1M
2025-05-30 18.99 18.99 18.59 18.82 0.3M
2025-05-29 18.77 18.97 18.56 18.59 0.1M
2025-05-28 18.67 18.99 18.55 18.55 0.1M
2025-05-27 18.99 18.99 18.78 18.92 0.1M
2025-05-23 18.81 18.99 18.67 18.95 2.2M
2025-05-22 18.78 18.89 18.36 18.60 6.1M
2025-05-21 18.59 18.71 18.47 18.47 1.5M
2025-05-20 18.56 18.66 18.22 18.65 3.2M
2025-05-19 18.33 18.54 18.33 18.54 0.1M
2025-05-16 19.32 19.76 18.89 19.24 0.1M
2025-05-15 19.00 19.61 19.00 19.57 0.1M
2025-05-14 19.11 19.62 18.60 18.99 0.1M
2025-05-13 18.57 19.51 18.57 19.26 0.2M
2025-05-12 19.00 19.61 18.78 18.83 0.1M
2025-05-09 19.08 19.19 18.65 18.65 0.1M
2025-05-08 18.57 19.34 18.57 18.94 0.1M
2025-05-07 19.19 19.44 19.08 19.44 0.1M
2025-05-06 18.82 19.71 18.82 19.30 0.1M
2025-05-05 19.51 19.69 19.48 19.56 0.1M
2025-05-02 19.46 19.73 19.32 19.72 0.1M
2025-05-01 18.93 19.19 18.93 19.07 0.1M
2025-04-30 19.17 19.34 18.66 19.16 0.1M
2025-04-29 18.57 19.35 18.57 18.98 0.0M
2025-04-28 18.90 18.93 18.59 18.88 0.1M
2025-04-25 17.87 18.94 17.87 18.87 0.1M
2025-04-24 18.26 18.88 17.76 18.71 0.1M
2025-04-23 18.30 18.44 18.03 18.14 0.1M
2025-04-22 17.54 18.15 17.54 18.05 0.1M
2025-04-21 17.73 18.06 17.52 17.58 0.1M
2025-04-17 17.88 18.23 17.54 17.91 0.1M
2025-04-16 17.96 18.00 17.58 17.76 0.1M
2025-04-15 18.18 18.18 17.20 17.54 0.2M
2025-04-14 17.64 17.64 16.95 17.34 0.3M
2025-04-11 16.81 17.15 16.36 17.03 0.4M
2025-04-10 17.15 17.34 16.45 16.81 0.5M
2025-04-09 16.51 17.55 15.88 17.40 1.0M
2025-04-08 16.91 16.91 15.75 15.79 0.5M
2025-04-07 16.75 16.75 15.72 15.93 0.4M
2025-04-04 17.90 17.90 16.27 16.41 0.1M
2025-04-03 18.09 18.74 18.09 18.40 0.1M
2025-04-02 19.26 19.26 18.27 18.81 0.1M
2025-04-01 18.52 18.96 18.35 18.61 0.1M
2025-03-31 18.10 18.33 18.03 18.25 0.2M
2025-03-28 18.50 18.66 18.23 18.40 0.2M
2025-03-27 18.46 18.81 18.33 18.49 0.1M
2025-03-26 19.07 19.07 18.44 18.47 0.1M
2025-03-25 18.39 18.49 18.15 18.23 0.2M
2025-03-24 18.50 18.75 18.48 18.66 0.2M
2025-03-21 18.24 18.49 18.24 18.34 0.1M
2025-03-20 17.97 18.45 17.97 18.38 0.1M
2025-03-19 18.14 18.45 17.85 18.45 0.1M
2025-03-18 18.62 18.75 18.24 18.31 0.1M
2025-03-17 18.31 18.51 18.28 18.49 0.1M
2025-03-14 17.78 18.18 17.78 18.02 0.1M
2025-03-13 17.78 18.15 17.78 17.79 0.1M
2025-03-12 17.79 18.09 17.79 18.07 0.1M
2025-03-11 17.85 18.26 17.85 18.14 0.2M
2025-03-10 18.28 18.39 17.87 17.99 0.2M
2025-03-07 17.85 18.67 17.85 18.26 0.1M
2025-03-06 18.55 18.67 18.46 18.49 0.1M
2025-03-05 18.52 18.66 18.12 18.64 0.1M
2025-03-04 18.17 18.53 18.12 18.34 0.1M
2025-03-03 18.36 19.08 18.31 18.38 0.1M
2025-02-28 18.52 18.65 18.25 18.65 0.1M
2025-02-27 18.58 18.82 18.53 18.54 0.1M
2025-02-26 19.07 19.21 18.53 18.76 0.0M
2025-02-25 18.42 18.99 18.42 18.63 0.2M
2025-02-24 18.70 19.01 18.53 18.71 0.2M
2025-02-21 18.50 19.12 18.21 18.26 0.1M
2025-02-20 19.28 19.28 18.53 18.92 0.1M
2025-02-19 18.59 19.17 18.59 19.07 0.1M
2025-02-18 19.85 19.85 19.18 19.55 0.0M
2025-02-14 20.00 20.00 19.48 19.90 0.1M
2025-02-13 19.65 19.96 19.24 19.90 0.0M
2025-02-12 19.22 19.81 19.22 19.75 0.0M
2025-02-11 20.02 20.02 19.09 19.59 0.1M
2025-02-10 18.66 20.18 18.66 19.50 0.1M
2025-02-07 19.15 19.59 19.15 19.37 0.1M
2025-02-06 19.10 19.53 19.10 19.44 0.1M
2025-02-05 18.70 19.27 18.64 19.15 0.2M
2025-02-04 18.83 18.95 18.83 18.94 0.2M
2025-02-03 19.16 19.16 18.58 18.74 0.1M
2025-01-31 19.30 19.45 18.82 18.83 0.1M
2025-01-30 19.50 19.50 18.81 19.17 0.1M
2025-01-29 19.32 19.32 18.81 18.97 0.0M
2025-01-28 18.80 19.18 18.80 19.07 0.1M
2025-01-27 19.26 19.37 18.80 18.94 0.1M
2025-01-24 18.40 19.14 18.40 19.01 0.1M
2025-01-23 18.75 19.03 18.54 18.95 0.1M
2025-01-22 19.25 19.25 18.61 18.91 0.1M
2025-01-21 18.45 18.95 18.44 18.90 0.2M
2025-01-17 18.40 18.83 17.97 18.31 0.1M
2025-01-16 18.50 18.64 18.35 18.60 0.1M
2025-01-15 18.56 18.56 18.18 18.35 0.1M
2025-01-14 17.62 18.08 17.62 17.89 0.2M
2025-01-13 18.03 18.31 17.72 17.78 0.1M
2025-01-10 17.62 18.16 17.62 17.81 0.1M
2025-01-08 17.95 18.25 17.71 18.21 0.1M
2025-01-07 17.91 18.24 17.81 18.00 0.2M
2025-01-06 17.85 18.12 17.85 17.97 0.2M
2025-01-03 18.53 18.53 17.55 17.98 0.1M
2025-01-02 17.69 17.83 17.49 17.66 0.1M