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
2024-12-31 18.43 18.43 17.51 17.59 0.1M
2024-12-30 17.70 17.93 17.70 17.77 0.1M
2024-12-27 18.48 18.48 17.46 17.85 0.1M
2024-12-26 17.66 18.10 17.66 17.96 0.2M
2024-12-24 17.54 18.55 17.54 17.99 0.1M
2024-12-23 17.46 17.88 17.46 17.84 0.3M
2024-12-20 17.88 17.88 17.44 17.50 0.2M
2024-12-19 17.79 17.83 17.61 17.67 0.1M
2024-12-18 19.21 19.23 18.05 18.07 0.1M
2024-12-17 19.13 19.13 18.64 18.66 0.2M
2024-12-16 18.67 18.67 18.57 18.57 0.2M
2024-12-13 18.48 18.55 18.44 18.49 0.1M
2024-12-12 18.41 18.85 18.41 18.42 0.1M
2024-12-11 18.76 19.17 18.40 18.68 0.1M
2024-12-10 18.89 18.92 18.83 18.84 0.1M
2024-12-09 19.00 19.58 19.00 19.44 0.1M
2024-12-06 20.04 20.04 19.83 19.83 0.1M
2024-12-05 20.15 20.15 20.06 20.09 0.1M
2024-12-04 20.07 20.20 20.07 20.14 0.1M
2024-12-03 20.50 20.65 20.50 20.54 0.1M
2024-12-02 20.37 20.56 20.34 20.48 0.1M
2024-11-29 20.32 20.57 20.32 20.51 0.0M
2024-11-27 20.38 20.92 20.00 20.54 0.1M
2024-11-26 20.29 20.72 20.29 20.43 0.1M
2024-11-25 21.29 21.29 20.71 20.83 0.1M
2024-11-22 20.99 21.15 20.99 21.08 0.1M
2024-11-21 20.59 21.19 20.59 21.11 0.0M
2024-11-20 20.89 21.17 20.68 21.08 0.0M
2024-11-19 20.90 21.06 20.76 20.97 0.1M
2024-11-18 21.77 21.77 20.13 21.09 0.1M
2024-11-15 21.17 21.58 21.17 21.35 0.1M
2024-11-14 21.35 21.35 20.96 21.17 0.0M
2024-11-13 20.69 21.10 20.69 20.90 0.0M
2024-11-12 21.35 21.35 20.98 21.04 0.0M
2024-11-11 20.69 21.31 20.69 21.18 0.0M
2024-11-08 21.11 21.18 20.91 20.91 0.1M
2024-11-07 20.90 21.25 20.20 21.11 0.0M
2024-11-06 20.48 20.85 20.31 20.61 0.0M
2024-11-05 20.51 20.83 20.31 20.67 0.0M
2024-11-04 20.60 20.65 20.44 20.44 0.0M
2024-11-01 20.17 20.66 20.17 20.40 0.0M
2024-10-31 20.52 20.87 20.20 20.37 0.0M
2024-10-30 20.46 20.89 20.44 20.57 0.0M
2024-10-29 20.81 21.40 20.58 20.60 0.0M
2024-10-28 21.00 21.01 20.72 20.73 0.0M
2024-10-25 20.46 21.32 20.46 20.86 0.0M
2024-10-24 20.46 21.25 20.46 20.94 0.0M
2024-10-23 20.06 20.90 20.06 20.68 0.0M
2024-10-22 21.69 21.69 20.77 20.85 0.0M
2024-10-21 21.04 21.37 20.25 20.81 0.0M
2024-10-18 20.99 21.45 20.53 21.24 0.0M
2024-10-17 21.17 21.28 20.46 21.13 0.0M
2024-10-16 21.29 21.36 20.60 21.00 0.0M
2024-10-15 20.58 20.88 20.26 20.67 0.0M
2024-10-14 20.80 21.23 20.34 20.74 0.0M
2024-10-11 20.96 20.99 20.28 20.58 0.0M
2024-10-10 20.20 20.36 20.08 20.36 0.0M
2024-10-09 21.15 21.15 20.25 20.36 0.0M
2024-10-08 20.23 20.26 19.63 20.26 0.0M
2024-10-07 20.41 20.77 20.16 20.23 0.0M
2024-10-04 20.02 20.46 19.77 20.25 0.0M
2024-10-03 20.57 20.57 20.40 20.47 0.0M
2024-10-02 20.78 20.78 20.63 20.63 0.0M
2024-10-01 20.01 21.36 20.01 20.77 0.0M
2024-09-30 21.07 21.63 20.93 21.01 0.0M
2024-09-27 20.95 21.47 20.71 21.01 0.0M
2024-09-26 21.87 21.87 20.70 21.21 0.0M
2024-09-25 21.30 21.30 20.98 21.01 0.0M
2024-09-24 21.40 21.79 21.26 21.51 0.0M
2024-09-23 21.50 21.65 21.11 21.65 0.0M
2024-09-20 21.77 22.29 21.44 21.55 0.0M
2024-09-19 21.90 21.90 21.45 21.56 0.0M
2024-09-18 21.00 21.24 20.85 20.87 0.0M
2024-09-17 21.60 21.72 20.94 21.01 0.0M
2024-09-16 21.10 21.38 20.81 21.17 0.0M
2024-09-13 20.92 21.02 20.86 20.92 0.0M
2024-09-12 20.56 21.05 20.56 21.01 0.0M
2024-09-11 20.68 20.72 20.24 20.72 0.1M
2024-09-10 21.63 21.63 20.68 20.80 0.5M
2024-09-09 21.28 21.29 20.96 21.09 0.0M
2024-09-06 20.58 21.25 20.58 20.88 0.0M
2024-09-05 21.00 21.00 20.65 20.95 0.0M
2024-09-04 20.20 20.51 20.12 20.30 0.0M
2024-09-03 20.64 20.73 20.26 20.42 0.0M
2024-08-30 19.88 20.79 19.88 20.41 0.0M
2024-08-29 20.45 20.68 19.97 20.40 0.0M
2024-08-28 19.94 20.86 19.94 20.05 0.0M
2024-08-27 20.15 20.74 19.63 19.94 0.0M
2024-08-26 20.07 20.73 19.32 20.02 0.0M
2024-08-23 19.90 20.09 19.64 19.95 0.0M
2024-08-22 20.26 20.61 19.88 19.98 0.0M
2024-08-21 20.00 20.80 19.85 20.25 0.0M
2024-08-20 20.51 20.84 20.00 20.09 0.0M
2024-08-19 19.35 20.13 19.35 20.05 0.0M
2024-08-16 19.72 20.20 19.59 19.61 0.0M
2024-08-15 19.34 19.49 19.30 19.37 0.0M
2024-08-14 18.33 19.74 18.33 18.91 0.0M
2024-08-13 18.75 19.05 18.75 18.92 0.0M
2024-08-12 18.84 18.90 18.59 18.61 0.1M
2024-08-09 18.31 18.46 17.85 18.35 0.1M
2024-08-08 17.65 18.36 17.65 18.26 0.1M
2024-08-07 18.39 18.39 17.73 17.73 0.3M
2024-08-06 18.28 18.28 17.26 17.70 0.1M
2024-08-05 18.37 18.37 17.00 17.56 0.1M
2024-08-02 19.43 19.43 17.98 18.42 0.1M
2024-08-01 18.95 18.97 18.49 18.64 0.0M
2024-07-31 19.58 19.58 18.83 19.03 0.0M
2024-07-30 18.70 19.24 18.36 18.69 0.0M
2024-07-29 19.00 19.00 18.62 18.73 0.1M
2024-07-26 19.10 19.75 19.10 19.21 0.0M
2024-07-25 19.02 19.35 18.75 19.19 0.0M
2024-07-24 19.16 19.62 19.16 19.22 0.0M
2024-07-23 19.55 19.73 19.39 19.59 0.0M
2024-07-22 19.32 19.75 19.32 19.63 0.0M
2024-07-19 20.66 20.66 19.64 19.69 0.0M
2024-07-18 19.99 20.41 19.85 19.90 0.1M
2024-07-17 20.12 20.14 19.97 20.14 0.0M
2024-07-16 19.88 20.15 19.83 20.15 0.0M
2024-07-15 20.22 20.22 20.06 20.13 0.0M
2024-07-12 20.83 20.83 19.71 20.18 0.0M
2024-07-11 19.50 19.99 19.50 19.79 0.1M
2024-07-10 19.95 20.20 19.80 20.07 0.1M
2024-07-09 19.72 19.95 19.02 19.60 0.0M
2024-07-08 19.40 19.45 19.10 19.45 0.0M
2024-07-05 19.00 19.41 18.64 19.37 0.0M
2024-07-03 18.77 19.14 18.44 19.11 0.0M
2024-07-02 18.57 18.90 18.31 18.89 0.1M
2024-07-01 18.78 19.13 18.64 18.86 0.0M
2024-06-28 18.65 18.89 18.63 18.82 0.1M
2024-06-27 18.58 19.20 18.54 18.96 0.0M
2024-06-26 18.82 19.17 18.72 18.85 0.0M
2024-06-25 19.03 19.35 18.81 19.17 0.1M
2024-06-24 18.46 19.26 18.46 19.26 0.0M
2024-06-21 19.15 19.25 19.11 19.22 0.0M
2024-06-20 19.49 19.53 19.43 19.51 0.0M
2024-06-18 19.40 19.51 19.40 19.46 0.1M
2024-06-17 19.00 19.21 19.00 19.21 0.1M
2024-06-14 18.91 19.05 18.91 19.03 0.0M
2024-06-13 18.53 19.38 18.53 19.11 0.0M
2024-06-12 19.46 19.60 19.32 19.35 0.0M
2024-06-11 18.78 19.12 18.78 19.08 0.0M
2024-06-10 19.20 19.42 19.01 19.23 0.0M
2024-06-07 19.23 19.30 19.13 19.16 0.0M
2024-06-06 19.29 19.44 19.29 19.44 0.0M
2024-06-05 19.16 19.31 19.14 19.31 0.0M
2024-06-04 18.96 19.05 18.92 19.05 0.0M
2024-06-03 19.09 19.13 18.99 19.07 0.1M
2024-05-31 18.86 18.87 18.67 18.86 0.0M
2024-05-30 18.67 18.73 18.61 18.64 0.0M
2024-05-29 18.21 18.45 18.21 18.34 0.0M
2024-05-28 19.28 19.28 18.53 18.82 0.0M
2024-05-24 18.34 18.79 18.19 18.76 0.0M
2024-05-23 18.86 19.30 18.30 18.53 0.0M
2024-05-22 18.73 19.56 18.73 18.75 0.0M
2024-05-21 18.54 19.33 18.48 18.93 0.0M
2024-05-20 18.72 18.86 18.39 18.86 0.0M
2024-05-17 17.98 18.96 17.98 18.96 0.0M
2024-05-16 19.25 19.40 19.23 19.26 0.0M
2024-05-15 18.73 19.20 18.70 19.00 0.0M
2024-05-14 18.58 19.26 18.58 19.11 0.0M
2024-05-13 19.39 19.54 18.81 19.09 0.0M
2024-05-10 18.62 19.36 18.62 19.21 0.0M
2024-05-09 19.10 19.39 19.05 19.09 0.0M
2024-05-08 18.93 19.23 18.86 19.15 0.0M
2024-05-07 18.79 19.25 18.79 19.08 0.0M
2024-05-06 18.51 19.24 18.51 19.17 0.0M
2024-05-03 18.93 19.24 18.55 19.09 0.0M
2024-05-02 18.38 18.64 18.08 18.55 0.0M
2024-05-01 18.20 18.49 18.12 18.26 0.0M
2024-04-30 17.67 18.48 17.67 18.10 0.0M
2024-04-29 18.40 18.46 17.78 18.30 0.0M
2024-04-26 17.82 19.02 17.82 18.40 0.0M
2024-04-25 18.52 18.89 18.19 18.41 0.0M
2024-04-24 18.00 18.96 18.00 18.53 0.0M
2024-04-23 18.45 18.80 18.45 18.55 0.1M
2024-04-22 17.58 18.38 17.58 18.25 0.1M
2024-04-19 18.04 18.23 17.86 18.18 0.0M
2024-04-18 18.36 18.79 18.14 18.31 0.1M
2024-04-17 17.75 18.78 17.75 18.36 0.1M
2024-04-16 18.57 18.57 18.07 18.19 0.1M
2024-04-15 18.82 18.88 18.57 18.58 0.0M
2024-04-12 18.59 19.27 18.39 18.61 0.0M
2024-04-11 18.91 19.17 18.44 18.95 0.0M
2024-04-10 19.90 19.90 18.93 19.05 0.0M
2024-04-09 19.01 19.94 19.01 19.54 0.0M
2024-04-08 19.32 19.49 19.20 19.41 0.0M
2024-04-05 18.95 19.30 18.95 19.29 0.0M
2024-04-04 19.30 19.50 18.73 19.20 0.0M
2024-04-03 18.93 19.16 18.90 18.93 0.0M
2024-04-02 18.94 19.30 18.94 19.03 0.0M
2024-04-01 18.54 19.30 18.54 19.14 0.0M
2024-03-28 19.04 19.29 18.95 19.29 0.0M
2024-03-27 19.13 19.29 18.96 19.29 0.0M
2024-03-26 18.52 19.13 18.52 18.96 0.1M
2024-03-25 19.77 19.77 18.59 19.06 0.1M
2024-03-22 19.67 19.67 18.59 19.03 0.0M
2024-03-21 19.00 19.16 19.00 19.05 0.0M
2024-03-20 18.55 19.00 18.55 18.98 0.0M
2024-03-19 18.77 18.99 18.56 18.83 0.0M
2024-03-18 18.73 19.02 18.73 18.86 0.0M
2024-03-15 18.70 18.99 18.70 18.88 0.0M
2024-03-14 19.40 19.40 18.72 18.80 0.0M
2024-03-13 19.40 19.77 19.40 19.67 0.0M
2024-03-12 18.64 19.59 18.64 19.48 0.0M
2024-03-11 19.63 19.63 18.70 19.36 0.0M
2024-03-08 19.84 20.00 19.54 19.67 0.0M
2024-03-07 19.25 19.55 18.81 19.48 0.0M
2024-03-06 18.31 19.24 18.31 19.23 0.0M
2024-03-05 18.86 19.04 18.34 18.70 0.0M
2024-03-04 18.68 18.87 18.68 18.84 0.0M
2024-03-01 18.45 18.84 18.45 18.79 0.0M
2024-02-29 18.48 18.75 18.48 18.66 0.0M
2024-02-28 18.21 18.78 18.21 18.56 0.0M
2024-02-27 18.54 18.79 18.39 18.74 0.0M
2024-02-26 17.86 18.69 17.86 18.52 0.0M
2024-02-23 18.50 18.62 18.15 18.57 0.0M
2024-02-22 18.39 18.49 18.39 18.47 0.0M
2024-02-21 18.24 18.45 18.03 18.37 0.0M
2024-02-20 17.89 18.54 17.89 18.24 0.0M
2024-02-16 18.75 18.75 18.10 18.55 0.0M
2024-02-15 18.35 18.75 18.15 18.64 0.0M
2024-02-14 18.09 18.26 17.96 18.26 0.0M
2024-02-13 18.22 18.27 17.95 18.10 0.0M
2024-02-12 18.25 18.43 18.16 18.39 0.0M
2024-02-09 18.25 18.25 17.89 18.25 0.0M
2024-02-08 17.83 18.01 17.75 18.00 0.0M
2024-02-07 17.96 17.99 17.87 17.96 0.0M
2024-02-06 17.75 18.00 17.62 17.96 0.0M
2024-02-05 17.55 17.65 17.47 17.63 0.1M
2024-02-02 17.84 17.90 17.61 17.70 0.0M
2024-02-01 17.67 17.88 17.55 17.76 0.0M
2024-01-31 17.90 18.00 17.69 17.69 0.0M
2024-01-30 17.52 18.00 17.52 17.71 0.0M
2024-01-29 17.60 17.78 17.34 17.78 0.0M
2024-01-26 17.40 17.73 17.39 17.60 0.0M
2024-01-25 16.96 17.59 16.96 17.57 0.1M
2024-01-24 17.20 17.70 17.14 17.47 0.1M
2024-01-23 17.27 17.78 17.16 17.41 0.0M
2024-01-22 17.72 17.72 17.41 17.41 0.0M
2024-01-19 17.05 17.60 16.89 17.28 0.0M
2024-01-18 17.09 17.15 17.00 17.12 0.0M
2024-01-17 16.85 17.17 16.74 16.79 0.1M
2024-01-16 17.34 17.34 16.95 16.98 0.0M
2024-01-12 17.43 17.56 17.14 17.40 0.0M
2024-01-11 17.00 17.82 17.00 17.36 0.0M
2024-01-10 17.25 17.53 17.02 17.41 0.0M
2024-01-09 17.54 17.54 16.85 17.31 0.0M
2024-01-08 16.49 17.66 16.49 17.42 0.0M
2024-01-05 17.25 17.64 16.85 17.20 0.0M
2024-01-04 17.27 17.51 17.11 17.15 0.1M
2024-01-03 17.84 17.84 17.17 17.26 0.0M
2024-01-02 17.08 17.83 17.08 17.40 0.1M