Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2014 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) | |
| Oct 30, 2014 | 29.39 | 29.50 | 29.39 | 29.50 | 1,963 | -0.22(-0.74%) |
| Oct 28, 2014 | 29.72 | 29.72 | 29.72 | 1,500 | +0.72(+2.48%) | |
| Oct 24, 2014 | 29.00 | 29.00 | 29.00 | 0 | +0.08(+0.28%) | |
| Oct 23, 2014 | 28.92 | 28.92 | 28.92 | 28.92 | 5,000 | -0.09(-0.31%) |
| Oct 21, 2014 | 29.01 | 29.01 | 29.01 | 0 | +0.27(+0.94%) | |
| Oct 20, 2014 | 28.10 | 28.74 | 28.10 | 28.74 | 4,640 | +1.19(+4.32%) |
| Oct 16, 2014 | 26.70 | 27.55 | 26.70 | 27.55 | 325 | +0.50(+1.85%) |
| Oct 14, 2014 | 27.05 | 27.05 | 27.05 | 27.05 | 5,500 | +0.20(+0.74%) |
| Oct 13, 2014 | 27.13 | 27.13 | 26.85 | 26.85 | 1,361 | -0.28(-1.03%) |
| Oct 10, 2014 | 27.25 | 27.25 | 27.13 | 27.13 | 1,050 | -0.32(-1.17%) |
| Oct 09, 2014 | 27.59 | 27.59 | 27.45 | 27.45 | 476 | -0.70(-2.49%) |
| Oct 08, 2014 | 28.04 | 28.15 | 28.04 | 28.15 | 500 | +0.80(+2.93%) |
| Oct 06, 2014 | 27.35 | 27.35 | 27.35 | 0 | -0.05(-0.18%) | |
| Oct 03, 2014 | 27.52 | 27.52 | 27.40 | 27.40 | 400 | -0.23(-0.83%) |
| Oct 02, 2014 | 27.63 | 27.63 | 27.63 | 27.63 | 600 | +0.52(+1.92%) |
| Oct 01, 2014 | 27.11 | 27.11 | 27.11 | 27.11 | 1,000 | +0.26(+0.97%) |
| Sep 30, 2014 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.51(-1.86%) |
| Sep 25, 2014 | 27.36 | 27.36 | 27.36 | 0 | -0.58(-2.08%) | |
| Sep 23, 2014 | 27.94 | 27.94 | 27.94 | 36,070 | -0.58(-2.05%) | |
| Sep 19, 2014 | 28.52 | 28.52 | 28.52 | 0 | +0.22(+0.80%) | |
| Sep 18, 2014 | 28.29 | 28.30 | 28.29 | 28.30 | 10,176 | -0.15(-0.53%) |
| Sep 17, 2014 | 28.50 | 28.50 | 28.45 | 28.45 | 3,200 | -0.51(-1.76%) |
| Sep 16, 2014 | 28.99 | 28.99 | 28.96 | 28.96 | 16,000 | -1.29(-4.26%) |
| Sep 11, 2014 | 30.25 | 30.25 | 30.25 | 0 | -1.15(-3.66%) | |
| Sep 05, 2014 | 31.40 | 31.40 | 31.40 | 41 | +0.25(+0.80%) | |
| Aug 29, 2014 | 31.15 | 31.15 | 31.15 | 0 | -0.12(-0.40%) | |
| Aug 27, 2014 | 31.27 | 31.27 | 31.27 | 0 | +0.88(+2.88%) | |
| Aug 13, 2014 | 30.40 | 30.40 | 30.40 | 0 | +0.15(+0.50%) | |
| Aug 12, 2014 | 30.25 | 30.25 | 30.25 | 30.25 | 30,100 | -0.10(-0.33%) |
| Aug 11, 2014 | 30.35 | 30.35 | 30.35 | 30.35 | 328 | +0.10(+0.33%) |
| Aug 08, 2014 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.05(-0.17%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
