Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2009 | 20.25 | 20.25 | 20.25 | 20.25 | 440 | +0.10(+0.50%) |
| Nov 24, 2009 | 20.15 | 20.15 | 20.15 | 0 | -1.10(-5.18%) | |
| Nov 16, 2009 | 21.25 | 21.25 | 21.25 | 0 | -0.10(-0.47%) | |
| Nov 10, 2009 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +1.35(+6.75%) |
| Nov 02, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.10(-0.50%) |
| Oct 30, 2009 | 20.10 | 20.10 | 20.10 | 20.10 | 950 | -0.90(-4.29%) |
| Oct 29, 2009 | 21.00 | 21.00 | 21.00 | 21.00 | 1,000 | -0.75(-3.45%) |
| Oct 26, 2009 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.75(-3.33%) |
| Oct 16, 2009 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Oct 15, 2009 | 22.60 | 22.60 | 22.50 | 22.50 | 4,200 | +0.25(+1.12%) |
| Oct 14, 2009 | 22.47 | 22.47 | 22.25 | 22.25 | 5,342 | -0.35(-1.55%) |
| Oct 09, 2009 | 22.60 | 22.60 | 22.60 | 0 | -0.10(-0.44%) | |
| Oct 08, 2009 | 22.65 | 22.70 | 22.65 | 22.70 | 1,300 | +1.70(+8.10%) |
| Oct 06, 2009 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.95(-4.33%) |
| Sep 30, 2009 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.55(+2.57%) |
| Sep 29, 2009 | 21.40 | 21.40 | 21.40 | 21.40 | 250 | -0.30(-1.38%) |
| Sep 28, 2009 | 21.70 | 21.70 | 21.70 | 21.70 | 4,700 | +0.95(+4.58%) |
| Sep 25, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 1,700 | +0.45(+2.22%) |
| Sep 24, 2009 | 20.30 | 20.30 | 20.30 | 20.30 | 1,200 | -0.45(-2.17%) |
| Sep 23, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 2,700 | +0.10(+0.48%) |
| Sep 22, 2009 | 20.55 | 20.65 | 20.22 | 20.65 | 2,048 | +0.50(+2.48%) |
| Sep 18, 2009 | 20.15 | 20.15 | 20.15 | 0 | -0.10(-0.49%) | |
| Sep 17, 2009 | 20.25 | 20.25 | 20.20 | 20.25 | 2,800 | +1.00(+5.19%) |
| Sep 15, 2009 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
| Sep 14, 2009 | 19.10 | 19.25 | 19.10 | 19.25 | 2,854 | -0.50(-2.53%) |
| Sep 11, 2009 | 19.95 | 19.95 | 19.75 | 19.75 | 2,800 | +0.65(+3.40%) |
| Sep 10, 2009 | 19.25 | 19.25 | 19.10 | 19.10 | 1,000 | -0.30(-1.55%) |
| Sep 09, 2009 | 19.05 | 19.40 | 19.05 | 19.40 | 3,750 | +0.35(+1.84%) |
| Sep 08, 2009 | 19.05 | 19.05 | 19.05 | 19.05 | 700 | +1.55(+8.86%) |
| Aug 27, 2009 | 17.50 | 17.50 | 17.50 | 0 | +0.55(+3.24%) | |
| Aug 25, 2009 | 16.95 | 16.95 | 16.95 | 0 | +0.50(+3.04%) | |
| Aug 24, 2009 | 16.90 | 16.90 | 16.45 | 16.45 | 700 | -0.80(-4.64%) |
| Aug 13, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 1,700 | +0.60(+3.60%) |
| Aug 06, 2009 | 16.65 | 16.65 | 16.65 | 0 | +0.30(+1.83%) | |
| Aug 05, 2009 | 16.35 | 16.35 | 16.35 | 16.35 | 2,000 | -0.40(-2.39%) |
| Aug 04, 2009 | 16.58 | 16.75 | 16.58 | 16.75 | 1,500 | +1.70(+11.30%) |
| Jul 30, 2009 | 15.05 | 15.05 | 15.05 | 0 | +0.80(+5.61%) | |
| Jul 28, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.55(+4.01%) |
| Jul 21, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
| Jul 20, 2009 | 13.60 | 13.70 | 13.60 | 13.70 | 1,550 | +1.10(+8.73%) |
| Jul 08, 2009 | 12.60 | 12.60 | 12.60 | 0 | -1.05(-7.69%) | |
| Jun 11, 2009 | 13.65 | 13.65 | 13.65 | 0 | +0.30(+2.25%) | |
| Jun 05, 2009 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +1.70(+14.59%) |
| May 15, 2009 | 11.65 | 11.65 | 11.65 | 0 | -0.85(-6.80%) | |
| May 06, 2009 | 12.50 | 12.50 | 12.50 | 0 | +0.11(+0.87%) | |
| Apr 16, 2009 | 12.39 | 12.39 | 12.39 | 0 | +2.44(+24.54%) | |
| Mar 20, 2009 | 9.950 | 9.950 | 9.950 | 0 | +1.20(+13.71%) | |
| Mar 16, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
| Mar 13, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 1,164 | +0.95(+12.18%) |
| Feb 12, 2009 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
| Feb 11, 2009 | 7.800 | 7.800 | 7.800 | 7.800 | 1,920 | -0.50(-6.02%) |
| Feb 10, 2009 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 1,700 | -0.15(-1.78%) |
| Feb 02, 2009 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
| Jan 30, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | +0.60(+7.64%) |
| Jan 26, 2009 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) | |
| Jan 23, 2009 | 7.850 | 7.850 | 7.850 | 7.850 | 785 | -2.15(-21.50%) |
| Jan 13, 2009 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Jan 12, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 470 | -0.90(-8.26%) |
| Jan 08, 2009 | 10.90 | 10.90 | 10.90 | 0 | -0.35(-3.11%) | |
| Jan 06, 2009 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
| Jan 05, 2009 | 11.25 | 11.25 | 11.25 | 11.25 | 950 | +0.75(+7.14%) |
| Dec 30, 2008 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Dec 29, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 300 | +1.15(+12.30%) |
| Dec 05, 2008 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
| Dec 04, 2008 | 9.350 | 9.350 | 9.350 | 9.350 | 1,525 | +0.55(+6.25%) |
| Dec 03, 2008 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
| Dec 02, 2008 | 8.800 | 8.800 | 8.800 | 8.800 | 200 | -0.15(-1.68%) |
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.
