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
2023-12-29 17.82 17.83 17.36 17.63 0.0M
2023-12-28 17.84 17.84 17.46 17.68 0.0M
2023-12-27 17.81 17.82 17.55 17.74 0.1M
2023-12-26 17.23 17.69 17.23 17.68 0.0M
2023-12-22 17.18 17.67 17.18 17.53 0.1M
2023-12-21 17.06 17.67 17.06 17.64 0.1M
2023-12-20 17.40 17.46 17.28 17.41 0.0M
2023-12-19 17.25 17.45 16.91 17.39 0.0M
2023-12-18 16.75 17.18 16.75 17.12 0.0M
2023-12-15 17.07 17.16 16.98 17.03 0.1M
2023-12-14 17.47 17.47 16.36 17.08 0.1M
2023-12-13 15.92 16.80 15.92 16.80 0.1M
2023-12-12 16.44 16.44 15.96 16.20 0.1M
2023-12-11 15.92 16.20 15.92 16.20 0.1M
2023-12-08 15.92 16.29 15.92 16.21 0.0M
2023-12-07 16.44 16.44 16.00 16.24 0.1M
2023-12-06 16.30 16.54 16.14 16.18 0.1M
2023-12-05 16.34 16.34 16.04 16.11 0.1M
2023-12-04 16.19 16.50 16.15 16.18 0.1M
2023-12-01 16.24 16.50 16.24 16.50 0.0M
2023-11-30 15.65 16.17 15.65 16.16 0.1M
2023-11-29 16.55 16.55 16.01 16.02 0.0M
2023-11-28 16.55 16.55 15.76 16.28 0.1M
2023-11-27 15.97 16.02 15.93 15.95 0.1M
2023-11-24 16.28 16.28 16.08 16.19 0.0M
2023-11-22 15.60 15.95 15.60 15.91 0.1M
2023-11-21 16.47 16.68 16.47 16.65 0.0M
2023-11-20 16.45 16.61 16.45 16.61 0.1M
2023-11-17 16.26 16.41 16.24 16.36 0.1M
2023-11-16 16.30 16.45 16.26 16.34 0.0M
2023-11-15 16.40 16.45 16.31 16.31 0.0M
2023-11-14 15.64 16.41 15.64 16.41 0.1M
2023-11-13 15.65 16.00 15.64 15.84 0.2M
2023-11-10 15.71 16.37 15.71 16.31 0.0M
2023-11-09 16.57 16.66 16.22 16.48 0.0M
2023-11-08 16.30 16.55 16.26 16.52 0.1M
2023-11-07 15.86 16.54 15.86 16.51 0.1M
2023-11-06 16.95 16.95 16.64 16.83 0.1M
2023-11-03 16.69 16.80 16.62 16.80 0.1M
2023-11-02 16.49 16.58 15.88 16.53 0.1M
2023-11-01 15.61 16.10 15.61 16.08 0.1M
2023-10-31 15.66 15.86 15.65 15.80 0.3M
2023-10-30 15.61 16.23 15.61 15.79 0.2M
2023-10-27 15.85 15.85 15.61 15.80 0.3M
2023-10-26 15.61 15.82 15.61 15.73 0.1M
2023-10-25 15.97 15.97 15.68 15.73 0.3M
2023-10-24 16.04 16.37 15.99 16.19 0.3M
2023-10-23 15.79 16.08 15.79 16.07 0.1M
2023-10-20 16.10 16.10 15.83 15.83 0.1M
2023-10-19 16.22 16.51 15.91 16.25 0.1M
2023-10-18 16.40 16.45 16.23 16.24 0.1M
2023-10-17 16.12 16.52 16.08 16.45 0.1M
2023-10-16 16.24 16.33 15.94 16.30 0.1M
2023-10-13 16.39 16.55 15.92 16.10 0.1M
2023-10-12 16.32 16.54 16.12 16.29 0.1M
2023-10-11 15.95 16.53 15.95 16.39 0.0M
2023-10-10 16.14 16.56 15.96 16.54 0.1M
2023-10-09 16.25 16.32 15.80 16.32 0.1M
2023-10-06 16.05 16.36 15.80 16.36 0.1M
2023-10-05 15.81 16.05 15.59 16.00 0.1M
2023-10-04 15.75 15.86 15.66 15.86 0.1M
2023-10-03 16.04 16.04 15.83 15.91 0.1M
2023-10-02 16.09 16.09 15.95 15.98 0.1M
2023-09-29 16.50 16.64 16.35 16.35 0.0M
2023-09-28 15.90 16.52 15.90 16.36 0.1M
2023-09-27 15.91 16.38 15.76 16.15 0.1M
2023-09-26 15.84 16.11 15.72 15.87 0.1M
2023-09-25 15.65 16.01 15.65 15.95 0.1M
2023-09-22 16.38 16.38 16.02 16.02 0.1M
2023-09-21 16.18 16.18 15.87 15.87 0.0M
2023-09-20 16.05 16.73 16.05 16.45 0.0M
2023-09-19 16.54 16.75 16.48 16.68 0.0M
2023-09-18 16.58 16.75 16.47 16.62 0.0M
2023-09-15 16.74 16.75 16.06 16.52 0.0M
2023-09-14 16.69 16.70 16.12 16.70 0.0M
2023-09-13 16.49 16.50 15.79 16.08 0.0M
2023-09-12 16.49 16.50 16.20 16.31 0.1M
2023-09-11 16.29 16.37 16.27 16.27 0.1M
2023-09-08 15.82 15.96 15.82 15.90 0.1M
2023-09-07 16.25 16.25 15.76 15.86 0.1M
2023-09-06 16.24 16.24 15.82 15.82 0.1M
2023-09-05 16.49 16.49 16.06 16.07 0.0M
2023-09-01 16.48 16.48 16.20 16.26 0.0M
2023-08-31 16.57 16.57 16.15 16.32 0.0M
2023-08-30 16.05 16.31 16.05 16.19 0.0M
2023-08-29 15.41 16.33 15.41 16.13 0.1M
2023-08-28 15.51 16.27 15.51 15.84 0.2M
2023-08-25 15.26 15.66 15.26 15.65 0.1M
2023-08-24 15.43 15.68 15.34 15.52 0.0M
2023-08-23 15.26 16.12 15.26 15.76 0.0M
2023-08-22 15.98 15.98 15.35 15.46 0.1M
2023-08-21 15.59 15.59 15.39 15.50 0.1M
2023-08-18 15.55 15.62 15.48 15.55 0.1M
2023-08-17 15.56 15.94 15.56 15.62 0.1M
2023-08-16 15.76 16.07 15.76 15.82 0.0M
2023-08-15 16.36 16.36 16.01 16.02 0.0M
2023-08-14 16.00 16.76 16.00 16.22 0.1M
2023-08-11 16.07 16.94 16.07 16.38 0.0M
2023-08-10 16.33 16.90 16.33 16.53 0.0M
2023-08-09 16.26 16.90 16.26 16.59 0.0M
2023-08-08 16.23 16.42 16.04 16.40 0.2M
2023-08-07 17.05 17.09 16.59 16.75 0.0M
2023-08-04 16.13 17.23 16.13 16.78 0.0M
2023-08-03 16.50 16.59 16.03 16.50 0.0M
2023-08-02 16.19 17.14 16.18 16.44 0.0M
2023-08-01 17.04 17.57 16.50 17.08 0.0M
2023-07-31 16.76 17.48 16.76 17.48 0.0M
2023-07-28 17.39 17.39 16.70 17.19 0.1M
2023-07-27 17.36 17.44 17.00 17.19 0.0M
2023-07-26 17.14 17.29 16.55 17.19 0.0M
2023-07-25 17.47 17.48 16.81 17.12 0.0M
2023-07-24 17.00 17.51 16.89 17.02 0.0M
2023-07-21 16.33 17.29 16.33 17.00 0.0M
2023-07-20 17.26 17.30 17.13 17.17 0.0M
2023-07-19 16.92 17.30 16.92 17.25 0.0M
2023-07-18 16.82 17.11 16.82 17.11 0.0M
2023-07-17 17.24 17.25 16.56 16.72 0.0M
2023-07-14 16.51 17.00 16.51 16.74 0.1M
2023-07-13 16.84 16.99 16.73 16.80 0.1M
2023-07-12 16.04 16.38 16.04 16.37 0.0M
2023-07-11 15.90 15.90 15.74 15.88 0.1M
2023-07-10 15.79 15.79 15.50 15.55 0.1M
2023-07-07 15.16 15.61 15.16 15.55 0.1M
2023-07-06 15.33 15.76 15.30 15.37 0.1M
2023-07-05 15.56 15.99 15.56 15.86 0.1M
2023-07-03 15.64 16.22 15.63 15.90 0.1M
2023-06-30 15.76 15.83 15.68 15.81 0.0M
2023-06-29 15.51 15.72 15.50 15.69 0.1M
2023-06-28 15.40 15.68 15.40 15.59 0.1M
2023-06-27 14.97 15.45 14.97 15.40 0.3M
2023-06-26 15.36 15.45 15.04 15.13 0.2M
2023-06-23 15.04 15.35 15.04 15.17 0.1M
2023-06-22 15.65 15.74 15.56 15.62 0.0M
2023-06-21 15.98 16.00 15.80 15.89 0.0M
2023-06-20 15.99 16.26 15.99 16.01 0.0M
2023-06-16 15.74 16.37 15.74 15.90 0.1M
2023-06-15 15.83 15.92 15.49 15.91 0.1M
2023-06-14 15.37 15.75 15.37 15.50 0.1M
2023-06-13 15.39 15.58 15.39 15.48 0.2M
2023-06-12 15.39 15.39 15.11 15.38 0.1M
2023-06-09 15.36 15.39 15.09 15.26 0.1M
2023-06-08 15.21 15.30 15.12 15.20 0.2M
2023-06-07 15.07 15.23 14.97 14.99 0.1M
2023-06-06 15.19 15.20 15.08 15.20 0.2M
2023-06-05 15.20 15.31 15.14 15.27 0.3M
2023-06-02 14.84 15.16 14.84 15.15 0.2M
2023-06-01 15.00 15.00 14.65 14.96 0.4M
2023-05-31 14.75 15.11 14.70 14.81 0.2M
2023-05-30 15.39 15.39 15.07 15.13 0.2M
2023-05-26 15.07 15.53 15.07 15.45 0.2M
2023-05-25 15.31 15.48 15.15 15.16 0.1M
2023-05-24 15.62 15.62 15.48 15.53 0.1M
2023-05-23 15.80 15.82 15.72 15.73 0.1M
2023-05-22 15.80 15.80 15.65 15.76 0.1M
2023-05-19 15.91 15.96 15.88 15.89 0.1M
2023-05-18 15.87 15.87 15.60 15.70 0.1M
2023-05-17 15.85 15.94 15.72 15.93 0.1M
2023-05-16 16.15 16.36 16.15 16.30 0.1M
2023-05-15 16.49 16.49 16.11 16.31 0.1M
2023-05-12 16.85 16.86 16.24 16.30 0.1M
2023-05-11 15.97 16.33 15.97 16.27 0.1M
2023-05-10 16.15 16.47 16.15 16.32 0.1M
2023-05-09 16.41 16.41 16.10 16.22 0.1M
2023-05-08 16.40 16.40 16.11 16.19 0.1M
2023-05-05 15.93 16.27 15.93 16.19 0.1M
2023-05-04 15.92 15.93 15.60 15.74 0.1M
2023-05-03 16.14 16.27 15.98 16.02 0.1M
2023-05-02 16.40 16.41 16.09 16.23 0.1M
2023-05-01 15.62 16.35 15.62 16.26 0.1M
2023-04-28 16.05 16.17 16.01 16.16 0.0M
2023-04-27 16.00 16.07 15.90 16.05 0.1M
2023-04-26 16.13 16.13 15.84 15.88 0.1M
2023-04-25 16.18 16.18 15.93 15.93 0.1M
2023-04-24 16.31 16.31 16.18 16.21 0.1M
2023-04-21 16.61 16.62 16.21 16.35 0.1M
2023-04-20 16.59 16.60 16.40 16.51 0.0M
2023-04-19 16.25 16.47 16.13 16.22 0.0M
2023-04-18 16.47 16.47 16.11 16.25 0.1M
2023-04-17 16.02 16.61 15.90 16.09 0.0M
2023-04-14 15.77 16.34 15.77 16.08 0.1M
2023-04-13 15.78 16.12 15.78 16.09 0.1M
2023-04-12 15.67 16.04 15.67 15.81 0.1M
2023-04-11 15.20 16.14 15.20 15.69 0.2M
2023-04-10 14.90 15.71 14.90 15.40 0.2M
2023-04-06 15.58 15.58 15.32 15.52 0.1M
2023-04-05 15.68 15.68 15.51 15.58 0.1M
2023-04-04 15.43 15.73 15.43 15.56 0.1M
2023-04-03 15.48 15.88 15.48 15.69 0.2M
2023-03-31 15.68 15.68 15.13 15.29 0.2M
2023-03-30 15.72 15.72 15.12 15.35 0.2M
2023-03-29 15.02 15.47 15.01 15.29 0.3M
2023-03-28 15.35 15.35 14.91 15.03 0.5M
2023-03-27 15.00 15.05 14.86 14.93 0.2M
2023-03-24 14.89 15.01 14.82 14.93 0.1M
2023-03-23 15.25 15.32 15.02 15.12 0.1M
2023-03-22 15.44 15.53 15.10 15.10 0.2M
2023-03-21 15.34 15.35 15.09 15.22 0.1M
2023-03-20 15.06 15.21 15.00 15.12 0.2M
2023-03-17 15.10 15.21 14.84 15.16 0.2M
2023-03-16 15.06 15.22 14.81 15.13 0.2M
2023-03-15 15.15 15.31 15.02 15.30 0.1M
2023-03-14 15.46 15.73 15.37 15.59 0.2M
2023-03-13 15.38 15.51 15.25 15.40 0.1M
2023-03-10 15.64 15.86 15.55 15.63 0.1M
2023-03-09 15.94 16.43 15.92 16.02 0.1M
2023-03-08 16.12 16.16 16.02 16.07 0.1M
2023-03-07 16.25 16.36 16.03 16.05 0.1M
2023-03-06 16.13 16.40 16.13 16.26 0.1M
2023-03-03 16.34 16.34 15.96 16.15 0.1M
2023-03-02 16.00 16.13 15.82 16.08 0.0M
2023-03-01 16.47 16.52 16.39 16.40 0.2M
2023-02-28 16.40 16.65 16.40 16.53 0.1M
2023-02-27 16.74 16.77 16.68 16.72 0.1M
2023-02-24 16.51 16.59 16.50 16.52 0.0M
2023-02-23 16.66 16.90 16.66 16.80 0.0M
2023-02-22 16.85 17.07 16.74 16.89 0.1M
2023-02-21 17.11 17.11 16.77 16.79 0.1M
2023-02-17 16.80 16.99 16.80 16.97 0.1M
2023-02-16 17.20 17.27 17.00 17.14 0.0M
2023-02-15 16.97 17.15 16.86 17.15 0.0M
2023-02-14 17.93 18.09 17.75 18.03 0.1M
2023-02-13 17.68 17.96 17.68 17.94 0.1M
2023-02-10 17.72 17.78 17.65 17.76 0.0M
2023-02-09 17.90 18.49 17.75 17.88 0.1M
2023-02-08 17.71 17.97 17.62 17.62 0.0M
2023-02-07 17.43 17.87 17.43 17.63 0.0M
2023-02-06 17.80 17.80 17.40 17.55 0.0M
2023-02-03 17.87 18.07 17.66 17.73 0.0M
2023-02-02 18.19 18.19 17.40 17.81 0.1M
2023-02-01 17.72 18.10 17.69 17.79 0.0M
2023-01-31 17.45 17.72 17.45 17.68 0.0M
2023-01-30 17.51 17.74 17.51 17.65 0.0M
2023-01-27 17.62 17.75 17.62 17.65 0.0M
2023-01-26 17.45 17.59 17.33 17.37 0.0M
2023-01-25 17.17 17.49 17.17 17.43 0.1M
2023-01-24 17.25 17.33 17.02 17.21 0.0M
2023-01-23 17.25 17.56 17.25 17.45 0.0M
2023-01-20 17.24 17.24 16.96 17.17 0.0M
2023-01-19 17.25 17.25 16.96 17.12 0.0M
2023-01-18 17.43 17.48 16.75 17.14 0.0M
2023-01-17 17.22 17.40 17.22 17.27 0.0M
2023-01-13 16.83 17.09 16.83 17.07 0.0M
2023-01-12 16.64 16.94 16.57 16.76 0.0M
2023-01-11 17.10 17.10 16.20 16.52 0.0M
2023-01-10 15.81 16.91 15.81 16.79 0.0M
2023-01-09 15.89 16.95 15.89 16.60 0.1M
2023-01-06 16.00 16.36 15.88 16.33 0.1M
2023-01-05 16.00 16.34 15.96 16.22 0.1M
2023-01-04 16.10 17.09 16.01 16.95 0.1M
2023-01-03 16.00 16.00 15.79 16.00 0.0M