Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ANZGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.03 | -0.08 | -0.39% | 18.91 | 19.05 | 18.91 | 47,526 |
| Jun 13 2024 | 19.105 | -0.24 | -1.25% | 18.53 | 19.375 | 18.53 | 39,893 |
| Jun 12 2024 | 19.3475 | 0.27 | 1.40% | 19.464 | 19.60 | 19.32 | 40,712 |
| Jun 11 2024 | 19.08 | -0.15 | -0.78% | 18.7825 | 19.12 | 18.7825 | 46,796 |
| Jun 10 2024 | 19.23 | 0.07 | 0.37% | 19.205 | 19.42 | 19.01 | 24,243 |
| Jun 07 2024 | 19.16 | -0.28 | -1.44% | 19.235 | 19.30 | 19.13 | 20,007 |
| Jun 06 2024 | 19.44 | 0.13 | 0.67% | 19.29 | 19.44 | 19.29 | 27,770 |
| Jun 05 2024 | 19.31 | 0.26 | 1.36% | 19.16 | 19.31 | 19.1375 | 28,890 |
| Jun 04 2024 | 19.05 | -0.02 | -0.10% | 18.96 | 19.05 | 18.92 | 33,268 |
| Jun 03 2024 | 19.07 | 0.21 | 1.11% | 19.085 | 19.13 | 18.9875 | 89,026 |
| May 31 2024 | 18.86 | 0.22 | 1.18% | 18.865 | 18.87 | 18.67 | 27,147 |
| May 30 2024 | 18.64 | 0.30 | 1.64% | 18.6725 | 18.73 | 18.61 | 24,410 |
| May 29 2024 | 18.34 | -0.48 | -2.55% | 18.21 | 18.455 | 18.21 | 35,507 |
| May 28 2024 | 18.82 | 0.06 | 0.32% | 19.28 | 19.28 | 18.53 | 21,782 |
| May 24 2024 | 18.76 | 0.23 | 1.24% | 18.336 | 18.79 | 18.187 | 39,896 |
| May 23 2024 | 18.53 | -0.22 | -1.17% | 18.855 | 19.299 | 18.30 | 36,500 |
| May 22 2024 | 18.75 | -0.18 | -0.95% | 18.735 | 19.56 | 18.735 | 25,331 |
| May 21 2024 | 18.93 | 0.07 | 0.37% | 18.54 | 19.33 | 18.48 | 19,231 |
| May 20 2024 | 18.86 | -0.10 | -0.53% | 18.72 | 18.86 | 18.39 | 34,833 |
| May 17 2024 | 18.96 | -0.30 | -1.56% | 17.9801 | 18.96 | 17.9801 | 24,656 |
| May 16 2024 | 19.26 | 0.16 | 0.84% | 19.25 | 19.3999 | 19.23 | 23,499 |
| May 15 2024 | 19.10 | -0.01 | -0.05% | 18.73 | 19.20 | 18.696 | 13,800 |
| May 14 2024 | 19.11 | 0.02 | 0.10% | 18.58 | 19.26 | 18.58 | 22,842 |
| May 13 2024 | 19.09 | -0.12 | -0.62% | 19.392 | 19.54 | 18.81 | 32,133 |
| May 10 2024 | 19.21 | 0.12 | 0.63% | 18.62 | 19.3625 | 18.62 | 26,643 |
| May 09 2024 | 19.09 | -0.06 | -0.31% | 19.10 | 19.39 | 19.05 | 33,653 |
| May 08 2024 | 19.15 | 0.07 | 0.37% | 18.926 | 19.23 | 18.86 | 30,707 |
| May 07 2024 | 19.08 | -0.09 | -0.47% | 18.785 | 19.25 | 18.785 | 45,532 |
| May 06 2024 | 19.17 | 0.08 | 0.42% | 18.51 | 19.24 | 18.51 | 44,716 |
| May 03 2024 | 19.09 | 0.54 | 2.91% | 18.925 | 19.24 | 18.55 | 30,497 |
| May 02 2024 | 18.55 | 0.29 | 1.59% | 18.38 | 18.64 | 17.85 | 24,692 |
| May 01 2024 | 18.26 | 0.16 | 0.88% | 18.2025 | 18.4899 | 18.12 | 34,619 |
| Apr 30 2024 | 18.10 | -0.21 | -1.12% | 17.6701 | 18.48 | 17.6701 | 21,799 |
| Apr 29 2024 | 18.305 | -0.10 | -0.52% | 18.40 | 18.46 | 17.78 | 46,436 |
| Apr 26 2024 | 18.40 | -0.01 | -0.05% | 17.8201 | 19.02 | 17.8201 | 37,755 |
| Apr 25 2024 | 18.41 | -0.12 | -0.65% | 18.52 | 18.89 | 18.19 | 25,534 |
| Apr 24 2024 | 18.53 | -0.02 | -0.11% | 18.00 | 18.96 | 18.00 | 29,011 |
| Apr 23 2024 | 18.55 | 0.30 | 1.64% | 18.45 | 18.80 | 18.45 | 71,949 |
| Apr 22 2024 | 18.25 | 0.07 | 0.39% | 17.58 | 18.38 | 17.58 | 61,272 |
| Apr 19 2024 | 18.18 | -0.13 | -0.71% | 18.035 | 18.65 | 17.86 | 49,032 |
| Apr 18 2024 | 18.31 | -0.05 | -0.27% | 18.36 | 18.79 | 18.14 | 56,645 |
| Apr 17 2024 | 18.36 | 0.17 | 0.93% | 17.75 | 18.78 | 17.75 | 58,222 |
| Apr 16 2024 | 18.19 | -0.39 | -2.10% | 18.57 | 18.57 | 18.07 | 71,336 |
| Apr 15 2024 | 18.58 | -0.03 | -0.16% | 18.815 | 18.88 | 18.57 | 32,467 |
| Apr 12 2024 | 18.61 | -0.34 | -1.79% | 18.595 | 19.27 | 18.39 | 20,026 |
| Apr 11 2024 | 18.95 | -0.10 | -0.52% | 18.905 | 19.17 | 18.44 | 33,312 |
| Apr 10 2024 | 19.05 | -0.49 | -2.51% | 19.90 | 19.90 | 18.93 | 43,026 |
| Apr 09 2024 | 19.54 | 0.13 | 0.67% | 19.01 | 19.94 | 19.01 | 33,665 |
| Apr 08 2024 | 19.41 | 0.12 | 0.62% | 19.318 | 19.49 | 19.20 | 33,677 |
| Apr 05 2024 | 19.29 | 0.09 | 0.47% | 18.95 | 19.30 | 18.95 | 23,705 |
| Apr 04 2024 | 19.20 | 0.27 | 1.43% | 19.30 | 19.50 | 18.735 | 32,846 |
| Apr 03 2024 | 18.93 | -0.10 | -0.53% | 18.93 | 19.1625 | 18.90 | 31,412 |
| Apr 02 2024 | 19.03 | -0.11 | -0.57% | 18.94 | 19.30 | 18.94 | 35,283 |
| Apr 01 2024 | 19.14 | -0.15 | -0.78% | 18.54 | 19.30 | 18.54 | 32,392 |
| Mar 28 2024 | 19.29 | 0.00 | 0.00% | 19.035 | 19.29 | 18.95 | 31,904 |
| Mar 27 2024 | 19.29 | 0.33 | 1.74% | 19.13 | 19.29 | 18.96 | 25,536 |
| Mar 26 2024 | 18.96 | -0.10 | -0.52% | 18.5201 | 19.13 | 18.5201 | 81,958 |
| Mar 25 2024 | 19.06 | 0.03 | 0.17% | 19.77 | 19.77 | 18.5901 | 72,275 |
| Mar 22 2024 | 19.0275 | -0.02 | -0.12% | 19.67 | 19.67 | 18.59 | 25,736 |
| Mar 21 2024 | 19.05 | 0.07 | 0.34% | 19.00 | 19.16 | 19.00 | 30,910 |
| Mar 20 2024 | 18.985 | 0.16 | 0.82% | 18.5501 | 19.00 | 18.55 | 28,826 |
| Mar 19 2024 | 18.83 | -0.03 | -0.16% | 18.775 | 18.99 | 18.56 | 32,155 |
| Mar 18 2024 | 18.86 | -0.02 | -0.11% | 18.735 | 19.02 | 18.735 | 23,195 |
