ANZGY(ANZGY)
ANZGY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $26.01 | $26.01 | $26.01 | $26.01 | 236 |
| 10/13/2026 | $26.02 | $26.85 | $26.02 | $26.83 | 118,509 |
| 10/12/2026 | $27.28 | $27.28 | $25.95 | $26.31 | 133,512 |
| 10/9/2026 | $26.14 | $26.14 | $25.93 | $26.11 | 170,026 |
| 10/8/2026 | $25.83 | $26.22 | $25.83 | $26.14 | 139,200 |
| 10/7/2026 | $26.49 | $26.49 | $26.18 | $26.25 | 146,027 |
| 10/6/2026 | $25.78 | $26.52 | $25.78 | $26.45 | 237,700 |
| 10/5/2026 | $26.31 | $26.84 | $25.90 | $26.32 | 218,300 |
| 10/2/2026 | $26.00 | $26.22 | $25.94 | $26.10 | 143,800 |
| 10/1/2026 | $25.21 | $26.61 | $25.21 | $25.89 | 154,444 |
| 9/30/2026 | $26.09 | $26.93 | $26.09 | $26.53 | 111,923 |
| 9/29/2026 | $26.21 | $27.39 | $26.21 | $26.90 | 97,324 |
| 9/28/2026 | $27.75 | $27.75 | $26.40 | $27.06 | 109,224 |
| 9/25/2026 | $26.60 | $27.35 | $26.37 | $26.71 | 81,600 |
| 9/24/2026 | $26.24 | $26.39 | $26.11 | $26.27 | 157,800 |
| 9/23/2026 | $25.99 | $26.96 | $25.99 | $26.45 | 122,200 |
| 9/22/2026 | $27.17 | $27.36 | $27.06 | $27.24 | 98,619 |
| 9/21/2026 | $27.02 | $27.32 | $27.02 | $27.30 | 93,200 |
| 9/18/2026 | $26.89 | $27.22 | $26.58 | $26.74 | 135,800 |
| 9/17/2026 | $26.77 | $27.18 | $26.77 | $27.02 | 119,800 |
| 9/16/2026 | $26.47 | $27.14 | $25.98 | $26.16 | 104,419 |
| 9/15/2026 | $26.20 | $26.80 | $26.20 | $26.57 | 99,540 |
| 9/14/2026 | $26.99 | $27.28 | $26.68 | $26.83 | 92,000 |
| 9/11/2026 | $27.10 | $27.10 | $26.75 | $26.94 | 159,200 |
| 9/10/2026 | $25.62 | $26.20 | $25.62 | $26.11 | 88,100 |
| 9/9/2026 | $26.75 | $26.75 | $26.28 | $26.36 | 158,400 |
| 9/8/2026 | $25.92 | $26.93 | $25.92 | $26.71 | 165,300 |
| 9/4/2026 | $27.38 | $27.49 | $27.35 | $27.45 | 1.29M |
| 9/3/2026 | $27.53 | $27.59 | $27.38 | $27.59 | 1.45M |
| 9/2/2026 | $26.98 | $27.05 | $26.89 | $27.05 | 107,400 |
| 9/1/2026 | $26.66 | $26.67 | $26.44 | $26.50 | 127,200 |
| 8/31/2026 | $26.92 | $26.92 | $26.55 | $26.61 | 101,640 |
| 8/28/2026 | $26.39 | $26.39 | $26.18 | $26.30 | 77,200 |
| 8/27/2026 | $26.08 | $26.24 | $26.05 | $26.20 | 74,301 |
| 8/26/2026 | $26.52 | $26.60 | $26.43 | $26.47 | 65,100 |
| 8/25/2026 | $26.40 | $26.68 | $26.40 | $26.63 | 64,300 |
| 8/24/2026 | $26.40 | $26.42 | $26.30 | $26.35 | 61,942 |
| 8/21/2026 | $26.67 | $26.68 | $26.55 | $26.62 | 94,500 |
| 8/20/2026 | $26.34 | $26.34 | $26.13 | $26.17 | 70,600 |
| 8/19/2026 | $26.81 | $26.90 | $26.74 | $26.90 | 68,800 |
| 8/18/2026 | $26.68 | $26.87 | $26.58 | $26.62 | 82,343 |
| 8/17/2026 | $26.71 | $26.84 | $26.71 | $26.78 | 79,700 |
| 8/14/2026 | $27.39 | $27.74 | $27.29 | $27.51 | 63,448 |
| 8/13/2026 | $26.78 | $26.79 | $26.68 | $26.75 | 55,100 |
| 8/12/2026 | $25.67 | $25.81 | $25.52 | $25.62 | 87,000 |
| 8/11/2026 | $25.89 | $25.94 | $25.66 | $25.75 | 93,900 |
| 8/10/2026 | $26.14 | $26.16 | $26.00 | $26.15 | 59,734 |
| 8/7/2026 | $26.72 | $26.78 | $26.68 | $26.76 | 51,621 |
| 8/6/2026 | $26.75 | $26.85 | $26.68 | $26.73 | 67,300 |
| 8/5/2026 | $26.69 | $26.76 | $26.59 | $26.69 | 102,300 |
| 8/4/2026 | $26.65 | $26.98 | $26.65 | $26.98 | 130,900 |
| 8/3/2026 | $25.98 | $26.13 | $25.94 | $26.12 | 79,204 |
| 7/31/2026 | $26.06 | $26.24 | $25.87 | $26.10 | 89,939 |
| 7/30/2026 | $26.29 | $26.64 | $26.18 | $26.64 | 59,217 |
| 7/29/2026 | $26.19 | $26.43 | $26.02 | $26.04 | 81,300 |
| 7/28/2026 | $26.05 | $26.22 | $25.89 | $26.19 | 111,625 |
| 7/27/2026 | $25.74 | $25.74 | $25.60 | $25.69 | 103,600 |
| 7/24/2026 | $25.40 | $25.64 | $25.40 | $25.54 | 85,400 |
| 7/23/2026 | $24.98 | $24.98 | $24.84 | $24.89 | 103,600 |
| 7/22/2026 | $25.10 | $25.20 | $25.02 | $25.14 | 53,300 |
| 7/21/2026 | $24.98 | $25.02 | $24.77 | $24.97 | 99,217 |
| 7/20/2026 | $25.26 | $25.28 | $25.13 | $25.21 | 77,700 |
| 7/17/2026 | $25.04 | $25.31 | $24.97 | $25.31 | 89,900 |
| 7/16/2026 | $25.16 | $25.26 | $25.12 | $25.23 | 108,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
