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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.88 16.05 15.83 16.05 0.0M
2022-12-29 15.88 16.04 15.80 16.00 0.1M
2022-12-28 16.30 16.30 15.77 15.82 0.1M
2022-12-27 16.25 16.25 16.02 16.02 0.1M
2022-12-23 16.01 16.07 15.93 16.02 0.2M
2022-12-22 16.09 16.09 15.49 15.69 0.4M
2022-12-21 15.65 16.21 15.64 16.01 0.1M
2022-12-20 16.05 16.05 15.87 15.91 0.2M
2022-12-19 15.98 16.01 15.80 15.87 0.2M
2022-12-16 15.77 15.80 15.67 15.76 0.1M
2022-12-15 16.12 16.12 15.84 15.87 0.1M
2022-12-14 16.95 16.95 15.84 16.35 0.1M
2022-12-13 16.62 16.71 16.46 16.53 0.1M
2022-12-12 15.97 15.99 15.83 15.84 0.1M
2022-12-09 16.03 16.09 16.00 16.03 0.1M
2022-12-08 16.00 16.04 15.93 16.02 0.1M
2022-12-07 16.16 16.22 16.08 16.13 0.0M
2022-12-06 16.45 16.45 16.20 16.27 0.1M
2022-12-05 16.02 16.67 16.02 16.41 0.2M
2022-12-02 16.76 16.86 16.66 16.86 0.0M
2022-12-01 16.66 17.07 16.66 16.92 0.1M
2022-11-30 16.80 16.92 16.57 16.92 0.0M
2022-11-29 16.66 16.76 16.55 16.59 0.1M
2022-11-28 15.95 16.77 15.95 16.46 0.1M
2022-11-25 16.56 16.75 16.56 16.72 0.0M
2022-11-23 16.45 16.74 16.45 16.66 0.0M
2022-11-22 16.48 16.49 16.36 16.44 0.1M
2022-11-21 16.80 16.80 16.20 16.39 0.2M
2022-11-18 16.43 16.45 16.35 16.41 0.1M
2022-11-17 16.06 16.34 15.79 16.28 0.1M
2022-11-16 16.55 16.69 16.23 16.26 0.1M
2022-11-15 16.37 16.48 16.29 16.39 0.1M
2022-11-14 16.23 16.36 16.23 16.26 0.0M
2022-11-11 16.43 16.64 16.43 16.60 0.0M
2022-11-10 15.75 16.42 15.75 16.41 0.1M
2022-11-09 15.91 15.99 15.66 15.66 0.1M
2022-11-08 15.20 16.14 15.20 16.03 0.1M
2022-11-07 15.65 16.13 15.65 16.02 0.1M
2022-11-04 16.82 16.82 16.13 16.29 0.5M
2022-11-03 16.07 16.70 16.07 16.32 0.1M
2022-11-02 16.66 16.85 16.50 16.51 0.2M
2022-11-01 16.50 16.90 16.50 16.60 0.1M
2022-10-31 16.23 16.50 16.23 16.41 0.1M
2022-10-28 16.10 16.61 16.10 16.40 0.0M
2022-10-27 16.60 16.60 15.73 16.14 0.1M
2022-10-26 16.75 16.99 16.72 16.84 0.0M
2022-10-25 16.48 16.63 16.46 16.60 0.2M
2022-10-24 16.14 16.31 16.13 16.28 0.1M
2022-10-21 16.25 16.58 16.20 16.58 0.1M
2022-10-20 16.14 16.74 16.14 16.24 0.1M
2022-10-19 16.21 16.21 16.05 16.14 0.1M
2022-10-18 16.21 16.24 16.09 16.20 0.2M
2022-10-17 15.86 16.22 15.86 16.19 0.1M
2022-10-14 15.52 16.04 15.52 15.70 0.2M
2022-10-13 15.21 16.28 15.21 16.24 0.2M
2022-10-12 16.00 16.00 15.42 15.60 0.1M
2022-10-11 15.06 15.30 14.98 15.03 0.3M
2022-10-10 15.38 15.38 15.03 15.16 0.2M
2022-10-07 15.51 15.57 15.32 15.38 0.1M
2022-10-06 15.75 15.92 15.55 15.60 0.1M
2022-10-05 15.79 16.05 15.73 15.99 0.1M
2022-10-04 15.41 15.88 15.41 15.88 0.5M
2022-10-03 14.98 15.17 14.85 15.17 0.3M
2022-09-30 15.21 15.21 14.70 14.80 0.4M
2022-09-29 15.50 15.50 14.98 15.15 0.6M
2022-09-28 15.09 15.42 15.02 15.35 0.2M
2022-09-27 15.11 15.11 14.90 14.94 0.8M
2022-09-26 14.70 15.15 14.70 15.05 0.3M
2022-09-23 15.28 15.28 15.02 15.20 0.1M
2022-09-22 15.62 15.65 15.50 15.55 0.1M
2022-09-21 15.81 15.91 15.54 15.54 0.1M
2022-09-20 16.00 16.00 15.83 15.93 0.2M
2022-09-19 15.76 16.01 15.76 16.01 0.2M
2022-09-16 15.73 15.83 15.66 15.77 0.1M
2022-09-15 15.87 16.03 15.81 15.91 0.1M
2022-09-14 15.10 15.70 15.10 15.47 0.1M
2022-09-13 15.34 15.92 15.34 15.70 0.2M
2022-09-12 16.17 16.27 16.08 16.17 0.2M
2022-09-09 15.85 16.01 15.79 15.89 0.1M
2022-09-08 15.30 15.53 15.25 15.43 0.4M
2022-09-07 15.04 15.25 15.02 15.24 0.3M
2022-09-06 15.59 15.59 15.25 15.47 0.2M
2022-09-02 15.46 15.78 15.40 15.50 0.1M
2022-09-01 15.14 15.56 15.14 15.56 0.2M
2022-08-31 15.38 15.95 15.38 15.65 0.2M
2022-08-30 16.13 16.13 15.35 15.50 0.2M
2022-08-29 15.93 15.93 15.50 15.58 0.2M
2022-08-26 16.14 16.15 15.63 15.75 0.1M
2022-08-25 16.00 16.19 15.87 16.07 0.1M
2022-08-24 15.81 16.09 15.70 16.09 0.1M
2022-08-23 15.59 15.79 15.26 15.73 0.2M
2022-08-22 15.89 16.12 15.39 15.62 0.3M
2022-08-19 16.58 16.58 15.88 16.00 0.1M
2022-08-18 16.67 17.06 16.42 16.59 0.1M
2022-08-17 16.92 17.06 16.44 16.81 0.1M
2022-08-16 16.94 16.98 16.63 16.95 0.1M
2022-08-15 16.63 17.11 16.63 17.04 0.1M
2022-08-12 17.25 17.36 17.13 17.36 0.1M
2022-08-11 16.98 17.25 16.92 17.05 0.1M
2022-08-10 15.98 16.86 15.98 16.82 0.1M
2022-08-09 15.82 15.95 15.78 15.78 0.3M
2022-08-08 15.78 16.22 15.54 16.05 0.2M
2022-08-05 15.89 16.08 15.85 15.87 0.1M
2022-08-04 16.13 16.18 15.88 16.10 0.0M
2022-08-03 15.88 16.26 15.88 16.21 0.1M
2022-08-02 16.09 16.52 15.95 16.17 0.3M
2022-08-01 16.18 16.18 15.95 16.12 0.2M
2022-07-29 15.93 16.22 15.93 16.13 0.1M
2022-07-28 15.89 16.23 15.86 16.13 0.2M
2022-07-27 16.06 16.44 15.95 16.37 0.2M
2022-07-26 16.13 16.44 15.98 16.13 0.4M
2022-07-25 16.28 16.87 15.14 16.87 0.2M
2022-07-22 15.83 16.22 15.62 15.85 0.1M
2022-07-21 14.69 15.48 14.58 15.38 0.8M
2022-07-15 14.64 14.75 14.61 14.75 0.1M
2022-07-14 14.89 14.89 14.42 14.66 0.2M
2022-07-13 15.02 15.21 14.93 15.12 0.1M
2022-07-12 15.65 15.65 15.25 15.29 0.3M
2022-07-11 15.48 15.48 15.14 15.21 0.4M
2022-07-08 15.64 15.80 15.38 15.64 0.2M
2022-07-07 15.58 15.63 15.56 15.63 0.2M
2022-07-06 15.37 15.37 14.97 15.19 0.6M
2022-07-05 14.79 14.99 14.63 14.93 0.3M
2022-07-01 14.73 15.03 14.73 15.00 0.2M
2022-06-30 14.89 15.17 14.83 15.05 0.1M
2022-06-29 15.60 15.64 15.35 15.38 0.2M
2022-06-28 15.50 15.52 15.20 15.21 0.6M
2022-06-27 15.42 15.59 15.42 15.43 0.3M
2022-06-24 15.08 15.27 15.08 15.21 0.2M
2022-06-23 15.44 15.44 14.92 15.08 0.2M
2022-06-22 15.13 15.31 15.01 15.05 0.3M
2022-06-21 14.79 15.44 14.79 15.25 0.2M
2022-06-17 14.56 14.59 14.38 14.47 0.3M
2022-06-16 14.67 14.86 14.52 14.71 0.3M
2022-06-15 14.83 15.19 14.79 15.02 0.3M
2022-06-14 15.46 15.46 14.79 14.89 0.3M
2022-06-13 15.89 15.89 15.21 15.21 0.2M
2022-06-10 16.12 16.12 15.74 15.97 0.6M
2022-06-09 16.77 16.77 16.24 16.24 0.1M
2022-06-08 17.29 17.29 16.86 16.90 0.2M
2022-06-07 17.57 17.64 17.38 17.64 0.2M
2022-06-06 17.86 17.86 17.63 17.65 0.1M
2022-06-03 17.87 17.89 17.70 17.72 0.1M
2022-06-02 17.90 18.18 17.73 18.18 0.2M
2022-06-01 18.39 18.39 17.78 17.85 0.2M
2022-05-31 18.05 18.05 17.64 17.77 0.2M
2022-05-27 18.21 18.50 18.21 18.47 0.1M
2022-05-26 17.68 18.27 17.68 18.19 0.2M
2022-05-25 17.94 18.12 17.70 18.12 0.1M
2022-05-24 17.66 17.98 17.66 17.85 0.1M
2022-05-23 17.58 17.94 17.58 17.85 0.1M
2022-05-20 17.65 17.98 17.58 17.79 0.1M
2022-05-19 17.30 17.75 17.30 17.64 0.1M
2022-05-18 17.96 17.97 17.52 17.52 0.1M
2022-05-17 18.31 18.66 18.25 18.39 0.1M
2022-05-16 18.04 18.34 17.92 18.18 0.1M
2022-05-13 17.78 18.14 17.74 18.14 0.1M
2022-05-12 17.66 17.90 17.37 17.73 0.1M
2022-05-11 17.52 18.31 17.52 17.96 0.1M
2022-05-10 18.48 18.78 18.11 18.20 0.2M
2022-05-09 18.41 18.56 18.22 18.44 0.1M
2022-05-06 18.67 19.09 18.50 18.67 0.2M
2022-05-05 18.86 19.09 18.46 18.77 0.1M
2022-05-04 19.11 19.96 19.05 19.92 0.1M
2022-05-03 19.05 19.35 19.05 19.24 0.1M
2022-05-02 18.88 19.13 18.88 19.10 0.1M
2022-04-29 18.68 19.39 18.68 18.86 0.1M
2022-04-28 19.66 19.66 18.99 19.31 0.1M
2022-04-27 19.26 19.28 18.93 19.18 0.1M
2022-04-26 19.59 19.62 19.27 19.34 0.1M
2022-04-25 19.48 19.62 19.22 19.60 0.1M
2022-04-22 20.19 20.19 19.72 19.74 0.1M
2022-04-21 20.72 20.99 20.24 20.38 0.0M
2022-04-20 20.68 20.89 20.66 20.72 0.1M
2022-04-19 20.15 20.60 20.15 20.60 0.1M
2022-04-18 20.12 20.15 19.85 20.00 0.1M
2022-04-14 20.24 20.39 20.17 20.23 0.1M
2022-04-13 19.53 20.44 19.53 20.43 0.1M
2022-04-12 19.81 20.48 19.81 20.26 0.1M
2022-04-11 20.41 20.50 20.34 20.34 0.0M
2022-04-08 20.28 20.53 20.28 20.41 0.1M
2022-04-07 20.39 20.49 20.27 20.40 0.1M
2022-04-06 20.27 20.54 20.27 20.41 0.1M
2022-04-05 20.51 20.56 20.22 20.27 0.0M
2022-04-04 20.27 20.47 20.27 20.45 0.0M
2022-04-01 20.35 20.35 20.15 20.26 0.1M
2022-03-31 20.57 20.62 20.37 20.37 0.0M
2022-03-30 20.87 20.98 20.79 20.83 0.0M
2022-03-29 20.77 20.99 20.69 20.93 0.1M
2022-03-28 20.69 20.73 20.62 20.73 0.0M
2022-03-25 20.66 20.72 20.59 20.72 0.0M
2022-03-24 20.62 20.73 20.62 20.72 0.0M
2022-03-23 20.64 20.73 20.57 20.62 0.0M
2022-03-22 20.05 20.80 20.05 20.66 0.0M
2022-03-21 20.34 20.56 20.28 20.51 0.1M
2022-03-18 20.32 20.60 20.26 20.60 0.0M
2022-03-17 20.16 20.36 20.11 20.28 0.1M
2022-03-16 19.06 20.14 19.06 20.14 0.0M
2022-03-15 19.25 19.45 19.17 19.29 0.1M
2022-03-14 19.08 19.26 18.89 19.02 0.1M
2022-03-11 19.26 19.26 18.37 18.72 0.1M
2022-03-10 18.61 18.81 18.60 18.77 0.2M
2022-03-09 18.69 18.69 17.96 18.41 0.2M
2022-03-08 18.10 18.29 17.90 18.01 0.3M
2022-03-07 18.61 18.61 18.17 18.17 0.2M
2022-03-04 18.41 18.65 18.28 18.56 0.2M
2022-03-03 18.68 18.69 18.45 18.56 0.2M
2022-03-02 18.59 18.82 18.56 18.82 0.2M
2022-03-01 18.92 18.92 18.57 18.66 0.4M
2022-02-28 18.76 19.07 18.76 18.90 0.2M
2022-02-25 18.93 19.18 18.81 19.18 0.2M
2022-02-24 18.52 19.27 18.52 19.20 0.1M
2022-02-23 19.88 19.88 19.55 19.55 0.1M
2022-02-22 19.20 20.19 19.20 20.03 0.1M
2022-02-18 20.16 20.16 19.93 20.04 0.1M
2022-02-17 20.46 20.46 19.99 20.03 0.1M
2022-02-16 20.57 20.57 19.94 20.19 0.1M
2022-02-15 19.74 20.07 19.74 20.00 0.1M
2022-02-14 19.86 19.88 19.66 19.74 0.1M
2022-02-11 19.89 19.97 19.55 19.58 0.1M
2022-02-10 19.82 20.00 19.54 19.57 0.1M
2022-02-09 19.60 19.66 19.57 19.63 0.1M
2022-02-08 19.06 19.24 19.04 19.24 0.1M
2022-02-07 19.10 19.10 18.76 18.92 0.1M
2022-02-04 19.39 19.39 18.85 19.06 0.1M
2022-02-03 18.49 19.26 18.49 19.06 0.1M
2022-02-02 19.62 19.63 19.02 19.08 0.1M
2022-02-01 19.36 19.36 18.65 19.06 0.2M
2022-01-31 18.86 18.86 18.52 18.77 0.2M
2022-01-28 18.91 19.09 18.85 19.08 0.1M
2022-01-27 18.87 19.47 18.87 19.14 0.2M
2022-01-26 18.87 19.38 18.87 19.03 0.2M
2022-01-25 19.25 19.30 18.33 19.17 0.1M
2022-01-24 19.75 19.75 18.98 19.59 0.1M
2022-01-21 20.15 20.19 19.85 19.93 0.1M
2022-01-20 20.56 20.74 20.44 20.44 0.2M
2022-01-19 19.82 20.60 19.82 20.42 0.1M
2022-01-18 19.90 21.08 19.90 20.36 0.0M
2022-01-14 20.42 20.44 20.23 20.40 0.0M
2022-01-13 20.16 20.66 20.16 20.44 0.0M
2022-01-12 20.16 20.36 20.16 20.27 0.0M
2022-01-11 19.87 20.59 19.83 20.18 0.0M
2022-01-10 20.05 20.10 19.84 20.08 0.1M
2022-01-07 20.20 20.23 20.07 20.14 0.0M
2022-01-06 20.36 20.36 19.79 19.89 0.1M
2022-01-05 20.90 20.90 19.95 19.95 0.0M
2022-01-04 19.75 20.27 19.75 20.19 0.1M
2022-01-03 19.75 19.86 19.75 19.86 0.0M