ANZ Group

ANZGY
🏛️ usa →
22.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.95 19.98 19.86 19.95 0.0M
2021-12-30 20.07 20.10 20.03 20.06 0.0M
2021-12-29 19.75 20.13 19.75 20.04 0.1M
2021-12-28 19.83 19.91 19.82 19.91 0.0M
2021-12-27 19.75 19.86 19.72 19.86 0.1M
2021-12-23 19.61 19.74 19.61 19.73 0.1M
2021-12-22 19.39 19.60 19.39 19.55 0.1M
2021-12-21 19.27 19.54 19.26 19.52 0.2M
2021-12-20 19.23 19.29 19.11 19.23 0.1M
2021-12-17 19.70 19.77 19.53 19.61 0.1M
2021-12-16 19.33 20.02 19.33 19.61 0.0M
2021-12-15 19.46 19.73 19.36 19.73 0.1M
2021-12-14 19.28 19.35 19.18 19.26 0.2M
2021-12-13 18.75 19.31 18.75 19.18 0.1M
2021-12-10 20.09 20.09 19.44 19.55 0.1M
2021-12-09 19.53 19.55 19.45 19.47 0.0M
2021-12-08 19.45 19.60 19.45 19.60 0.1M
2021-12-07 19.45 19.55 19.43 19.49 0.2M
2021-12-06 19.57 19.57 18.99 19.02 0.2M
2021-12-03 18.39 19.56 18.39 18.76 0.1M
2021-12-02 18.20 19.33 18.20 18.95 0.1M
2021-12-01 18.99 19.03 18.66 18.72 0.1M
2021-11-30 18.93 19.02 18.70 18.80 0.2M
2021-11-29 18.30 19.05 18.30 18.99 0.1M
2021-11-26 18.62 19.06 18.62 19.00 0.0M
2021-11-24 19.64 19.69 19.58 19.67 0.0M
2021-11-23 19.26 19.61 19.26 19.61 0.1M
2021-11-22 19.50 19.78 18.73 19.25 0.1M
2021-11-19 19.56 19.77 19.53 19.62 0.1M
2021-11-18 19.61 20.04 19.61 19.94 0.0M
2021-11-17 20.19 20.26 20.12 20.17 0.0M
2021-11-16 20.86 20.86 20.71 20.72 0.0M
2021-11-15 21.12 21.12 20.74 20.84 0.0M
2021-11-12 20.48 21.01 20.48 20.67 0.0M
2021-11-11 20.65 20.65 20.54 20.55 0.0M
2021-11-10 20.78 20.92 20.62 20.65 0.1M
2021-11-09 20.84 21.21 20.84 21.13 0.1M
2021-11-08 21.10 21.57 21.10 21.46 0.0M
2021-11-05 21.15 21.25 21.15 21.25 0.0M
2021-11-04 21.08 21.15 21.05 21.15 0.0M
2021-11-03 20.33 21.19 20.33 21.19 0.0M
2021-11-02 20.70 20.81 20.70 20.75 0.0M
2021-11-01 21.05 21.19 21.02 21.19 0.0M
2021-10-29 21.15 21.19 21.11 21.19 0.0M
2021-10-28 21.34 21.58 21.28 21.58 0.0M
2021-10-27 20.48 21.18 20.48 21.02 0.0M
2021-10-26 21.17 21.20 21.10 21.17 0.0M
2021-10-25 21.80 21.80 20.84 21.13 0.1M
2021-10-22 20.45 21.04 20.45 20.95 0.0M
2021-10-21 20.96 20.99 20.84 20.89 0.0M
2021-10-20 21.10 21.19 21.03 21.19 0.0M
2021-10-19 20.84 21.00 20.84 20.95 0.0M
2021-10-18 20.59 20.72 20.59 20.72 0.0M
2021-10-15 19.87 20.60 19.87 20.58 0.0M
2021-10-14 20.34 20.43 20.34 20.40 0.0M
2021-10-13 20.34 20.39 20.23 20.37 0.0M
2021-10-12 21.03 21.03 20.27 20.35 0.0M
2021-10-11 20.43 20.56 20.33 20.37 0.0M
2021-10-08 20.59 20.59 20.17 20.20 0.0M
2021-10-07 20.19 20.31 20.12 20.27 0.0M
2021-10-06 19.72 19.92 19.63 19.90 0.0M
2021-10-05 20.12 20.28 20.07 20.27 0.1M
2021-10-04 19.89 20.25 19.89 20.08 0.1M
2021-10-01 19.72 20.11 19.61 19.88 0.1M
2021-09-30 20.06 20.06 19.81 19.97 0.1M
2021-09-29 19.61 19.68 19.56 19.65 0.0M
2021-09-28 19.62 19.64 19.44 19.55 0.1M
2021-09-27 19.89 19.98 19.85 19.97 0.1M
2021-09-24 19.81 19.81 19.58 19.69 0.1M
2021-09-23 19.86 19.90 19.66 19.90 0.1M
2021-09-22 19.31 19.75 19.31 19.49 0.1M
2021-09-21 19.55 19.62 19.37 19.46 0.1M
2021-09-20 19.26 19.38 19.00 19.28 0.1M
2021-09-17 20.08 20.08 19.79 19.85 0.0M
2021-09-16 20.14 20.19 20.04 20.13 0.0M
2021-09-15 20.05 20.24 20.01 20.20 0.1M
2021-09-14 20.15 20.15 19.96 19.97 0.1M
2021-09-13 20.34 20.34 19.96 20.16 0.1M
2021-09-10 19.60 20.34 19.60 20.04 0.0M
2021-09-09 20.33 20.33 20.17 20.21 0.0M
2021-09-08 20.48 20.49 20.31 20.40 0.1M
2021-09-07 20.53 20.58 20.48 20.48 0.0M
2021-09-03 20.49 20.62 20.43 20.59 0.0M
2021-09-02 20.53 20.62 20.52 20.52 0.0M
2021-09-01 20.43 20.52 20.35 20.41 0.1M
2021-08-31 20.21 20.21 20.08 20.11 0.1M
2021-08-30 19.60 20.37 19.60 20.29 0.0M
2021-08-27 20.30 20.62 20.30 20.60 0.0M
2021-08-26 20.30 20.44 20.28 20.33 0.0M
2021-08-25 20.46 20.54 20.46 20.54 0.0M
2021-08-24 20.37 20.51 20.34 20.50 0.1M
2021-08-23 20.40 20.40 20.21 20.32 0.1M
2021-08-20 20.05 20.23 19.97 20.13 0.1M
2021-08-19 20.10 20.21 20.05 20.16 0.0M
2021-08-18 20.49 20.49 20.25 20.25 0.1M
2021-08-17 20.70 20.70 20.17 20.26 0.0M
2021-08-16 20.98 21.00 20.76 21.00 0.1M
2021-08-13 21.44 21.51 21.37 21.37 0.1M
2021-08-12 21.50 21.50 21.37 21.40 0.0M
2021-08-11 21.34 21.53 21.34 21.47 0.0M
2021-08-10 21.07 21.11 21.01 21.11 0.1M
2021-08-09 21.14 21.14 21.02 21.08 0.0M
2021-08-06 20.84 20.89 20.84 20.87 0.0M
2021-08-05 20.79 20.79 20.75 20.77 0.0M
2021-08-04 20.51 20.66 20.40 20.55 0.0M
2021-08-03 20.33 20.63 20.31 20.63 0.1M
2021-08-02 20.32 20.64 20.32 20.45 0.0M
2021-07-30 20.32 20.34 20.19 20.26 0.0M
2021-07-29 20.46 20.51 20.39 20.46 0.0M
2021-07-28 20.40 20.40 20.14 20.37 0.0M
2021-07-27 20.26 20.36 20.23 20.28 0.1M
2021-07-26 19.93 20.37 19.93 20.31 0.1M
2021-07-23 20.18 20.32 20.04 20.27 0.1M
2021-07-22 20.40 20.68 20.29 20.32 0.2M
2021-07-21 20.27 20.42 20.19 20.40 0.0M
2021-07-20 19.58 20.09 19.13 20.09 0.1M
2021-07-19 20.05 20.05 19.62 19.74 0.1M
2021-07-16 19.65 20.27 19.65 20.02 0.0M
2021-07-15 20.18 20.36 20.18 20.23 0.1M
2021-07-14 20.29 20.81 20.29 20.54 0.0M
2021-07-13 20.92 20.92 20.57 20.66 0.1M
2021-07-12 21.00 21.00 20.67 20.86 0.0M
2021-07-09 20.74 20.94 20.64 20.92 0.1M
2021-07-08 20.62 20.88 20.24 20.42 0.1M
2021-07-07 20.79 21.07 20.79 20.91 0.1M
2021-07-06 20.97 20.99 20.65 20.80 0.1M
2021-07-02 21.05 21.20 21.05 21.17 0.0M
2021-07-01 20.96 20.99 20.84 20.86 0.0M
2021-06-30 20.96 20.96 20.84 20.89 0.0M
2021-06-29 21.12 21.23 21.06 21.07 0.0M
2021-06-28 20.86 21.17 20.86 21.06 0.1M
2021-06-25 21.37 21.40 21.31 21.38 0.0M
2021-06-24 21.14 21.25 21.14 21.19 0.0M
2021-06-23 21.30 21.49 21.16 21.19 0.0M
2021-06-22 20.84 21.57 20.84 21.51 0.1M
2021-06-21 21.15 21.43 21.08 21.35 0.1M
2021-06-18 21.71 21.71 21.26 21.31 0.0M
2021-06-17 22.26 22.26 21.78 21.97 0.0M
2021-06-16 22.14 22.22 21.95 22.12 0.0M
2021-06-15 21.92 21.93 21.87 21.92 0.0M
2021-06-14 21.77 21.79 21.73 21.77 0.0M
2021-06-11 21.83 21.83 21.39 21.77 0.0M
2021-06-10 22.20 22.26 22.14 22.26 0.0M
2021-06-09 22.27 22.27 22.03 22.15 0.0M
2021-06-08 22.18 22.30 22.14 22.23 0.0M
2021-06-07 22.27 22.27 22.11 22.18 0.0M
2021-06-04 22.28 22.52 22.28 22.50 0.0M
2021-06-03 21.72 22.00 21.72 22.00 0.0M
2021-06-02 22.10 22.10 21.75 21.76 0.2M
2021-06-01 21.96 22.01 21.95 21.96 0.1M
2021-05-28 22.20 22.23 22.15 22.15 0.0M
2021-05-27 22.14 22.14 22.02 22.11 0.0M
2021-05-26 21.56 22.10 21.56 22.03 0.0M
2021-05-25 21.98 22.01 21.81 21.86 0.0M
2021-05-24 21.80 21.90 21.73 21.84 0.0M
2021-05-21 21.72 21.77 21.56 21.58 0.0M
2021-05-20 21.19 21.68 21.19 21.64 0.0M
2021-05-19 20.84 20.99 20.70 20.96 0.1M
2021-05-18 21.32 21.32 21.12 21.21 0.0M
2021-05-17 20.60 21.15 20.60 21.05 0.0M
2021-05-14 21.38 21.86 21.20 21.22 0.0M
2021-05-13 20.66 21.55 20.66 21.53 0.0M
2021-05-12 21.41 21.46 21.03 21.03 0.0M
2021-05-11 21.41 21.76 21.24 21.49 0.0M
2021-05-10 21.79 21.89 21.68 21.80 0.0M
2021-05-07 21.43 21.70 21.43 21.63 0.0M
2021-05-06 21.28 21.50 21.28 21.37 0.0M
2021-05-05 21.44 21.84 21.42 21.50 0.1M
2021-05-04 21.72 22.31 21.72 21.99 0.1M
2021-05-03 22.33 22.54 22.15 22.49 0.0M
2021-04-30 22.73 22.73 21.91 21.91 0.0M
2021-04-29 22.44 22.44 22.27 22.34 0.0M
2021-04-28 22.47 22.63 22.47 22.62 0.0M
2021-04-27 22.28 22.35 22.28 22.35 0.0M
2021-04-26 22.32 22.32 22.26 22.28 0.0M
2021-04-23 21.95 22.25 21.95 22.23 0.0M
2021-04-22 21.55 22.08 21.55 21.76 0.0M
2021-04-21 21.74 22.06 21.74 22.04 0.0M
2021-04-20 21.29 22.01 21.29 21.74 0.0M
2021-04-19 21.59 22.33 21.59 22.25 0.0M
2021-04-16 22.35 22.35 22.22 22.25 0.0M
2021-04-15 22.21 22.41 22.15 22.41 0.1M
2021-04-14 21.77 22.10 21.77 22.02 0.0M
2021-04-13 21.78 21.93 21.72 21.93 0.0M
2021-04-12 21.82 21.83 21.74 21.83 0.0M
2021-04-09 21.18 21.83 21.18 21.72 0.0M
2021-04-08 21.64 21.83 21.64 21.73 0.0M
2021-04-07 21.43 21.59 21.43 21.49 0.0M
2021-04-06 20.76 21.64 20.76 21.59 0.0M
2021-04-05 21.53 21.74 21.24 21.73 0.1M
2021-04-01 21.30 21.49 21.14 21.48 0.0M
2021-03-31 21.38 21.38 21.23 21.30 0.0M
2021-03-30 20.94 21.40 20.94 21.33 0.1M
2021-03-29 21.23 21.32 21.13 21.24 0.0M
2021-03-26 21.00 21.43 21.00 21.40 0.0M
2021-03-25 20.46 21.02 20.46 20.97 0.1M
2021-03-24 21.20 21.33 21.10 21.10 0.0M
2021-03-23 20.87 21.44 20.87 21.21 0.0M
2021-03-22 21.93 21.93 21.70 21.75 0.0M
2021-03-19 21.65 21.74 21.55 21.69 0.0M
2021-03-18 21.98 21.98 21.59 21.68 0.0M
2021-03-17 21.58 22.00 21.49 22.00 0.0M
2021-03-16 21.37 21.91 21.37 21.88 0.0M
2021-03-15 21.03 21.92 21.03 21.86 0.0M
2021-03-12 20.88 21.77 20.88 21.73 0.0M
2021-03-11 21.67 22.00 21.67 21.97 0.0M
2021-03-10 22.12 22.12 21.99 22.10 0.0M
2021-03-09 21.96 22.82 21.96 22.36 0.0M
2021-03-08 21.86 22.15 21.86 22.02 0.0M
2021-03-05 21.66 22.33 21.66 22.29 0.0M
2021-03-04 21.54 22.07 21.54 21.82 0.0M
2021-03-03 21.28 21.42 21.24 21.36 0.0M
2021-03-02 20.13 21.01 20.13 20.89 0.0M
2021-03-01 20.46 20.73 20.46 20.69 0.0M
2021-02-26 20.34 20.59 20.13 20.22 0.0M
2021-02-25 20.40 21.05 20.40 20.72 0.0M
2021-02-24 20.97 21.20 20.83 21.20 0.0M
2021-02-23 20.85 21.09 20.84 21.07 0.0M
2021-02-22 20.66 20.95 20.66 20.82 0.0M
2021-02-19 20.64 20.79 20.64 20.76 0.0M
2021-02-18 20.17 20.37 20.00 20.34 0.0M
2021-02-17 19.74 19.82 19.64 19.80 0.0M
2021-02-16 19.94 19.94 18.94 19.53 0.0M
2021-02-12 19.10 19.22 19.06 19.20 0.0M
2021-02-11 19.21 19.21 19.01 19.13 0.0M
2021-02-10 18.58 19.21 18.58 18.89 0.0M
2021-02-09 19.33 19.33 19.01 19.14 0.0M
2021-02-08 19.21 19.34 19.21 19.29 0.1M
2021-02-05 18.86 19.23 18.86 19.22 0.1M
2021-02-04 18.72 18.84 18.72 18.81 0.0M
2021-02-03 19.00 19.00 18.64 18.70 0.0M
2021-02-02 18.47 18.89 18.29 18.46 0.0M
2021-02-01 18.11 18.31 18.11 18.25 0.0M
2021-01-29 17.98 18.16 17.70 17.89 0.0M
2021-01-28 18.05 18.81 18.05 18.72 0.0M
2021-01-27 18.20 18.61 18.20 18.44 0.0M
2021-01-26 19.25 19.25 18.84 18.88 0.0M
2021-01-25 18.94 19.03 18.74 18.86 0.0M
2021-01-22 18.94 18.94 18.82 18.85 0.0M
2021-01-21 19.06 19.10 18.95 19.07 0.0M
2021-01-20 19.22 19.22 18.80 19.01 0.0M
2021-01-19 18.95 18.95 18.81 18.88 0.0M
2021-01-15 18.88 18.88 18.60 18.74 0.1M
2021-01-14 18.81 19.02 18.81 18.88 0.0M
2021-01-13 18.60 18.60 18.36 18.48 0.0M
2021-01-12 18.30 18.53 18.30 18.49 0.0M
2021-01-11 17.98 18.24 17.98 18.17 0.0M
2021-01-08 18.34 18.34 18.10 18.27 0.1M
2021-01-07 17.91 18.30 17.91 18.25 0.0M
2021-01-06 17.58 18.04 17.58 17.95 0.0M
2021-01-05 17.36 17.63 17.36 17.58 0.0M
2021-01-04 17.55 17.59 17.29 17.41 0.1M