Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2010 | 21.86 | 21.86 | 21.86 | 21.86 | 500 | -0.28(-1.26%) |
| Nov 29, 2010 | 21.90 | 22.14 | 21.90 | 22.14 | 200 | +0.29(+1.33%) |
| Nov 26, 2010 | 21.80 | 22.26 | 21.75 | 21.85 | 4,300 | -0.35(-1.58%) |
| Nov 24, 2010 | 22.20 | 22.20 | 22.20 | 22.20 | 500 | -0.25(-1.11%) |
| Nov 16, 2010 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | -2.55(-10.20%) |
| Nov 04, 2010 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -0.10(-0.40%) |
| Nov 03, 2010 | 25.10 | 25.10 | 25.10 | 25.10 | 700 | +0.10(+0.40%) |
| Nov 02, 2010 | 25.00 | 25.00 | 25.00 | 25.00 | 2,000 | +1.05(+4.38%) |
| Oct 25, 2010 | 23.95 | 23.95 | 23.95 | 0 | +0.45(+1.91%) | |
| Oct 07, 2010 | 23.50 | 23.50 | 23.50 | 0 | +0.70(+3.07%) | |
| Oct 04, 2010 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Sep 30, 2010 | 22.80 | 22.80 | 22.80 | 0 | -0.55(-2.36%) | |
| Sep 27, 2010 | 23.35 | 23.35 | 23.35 | 0 | +2.50(+11.99%) | |
| Jul 27, 2010 | 20.85 | 20.85 | 20.85 | 0 | +2.75(+15.19%) | |
| Jun 08, 2010 | 18.10 | 18.10 | 18.10 | 0 | +0.25(+1.40%) | |
| May 26, 2010 | 17.85 | 17.85 | 17.85 | 0 | -5.50(-23.55%) | |
| Apr 22, 2010 | 23.35 | 23.35 | 23.35 | 0 | +0.05(+0.21%) | |
| Apr 21, 2010 | 23.45 | 23.45 | 23.30 | 23.30 | 2,000 | +0.00(+0.00%) |
| Apr 20, 2010 | 23.30 | 23.30 | 23.30 | 23.30 | 2,700 | +0.05(+0.22%) |
| Apr 16, 2010 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | -0.90(-3.73%) |
| Apr 15, 2010 | 24.15 | 24.15 | 24.15 | 24.15 | 1,400 | -0.10(-0.41%) |
| Apr 14, 2010 | 24.00 | 24.25 | 24.00 | 24.25 | 950 | +1.25(+5.43%) |
| Mar 24, 2010 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +1.00(+4.55%) |
| Mar 16, 2010 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.45(-2.00%) |
| Mar 12, 2010 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.60(+2.75%) |
| Mar 10, 2010 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.35(+1.63%) |
| Mar 09, 2010 | 21.50 | 21.50 | 21.50 | 21.50 | 800 | +1.72(+8.70%) |
| Feb 19, 2010 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +1.78(+9.89%) |
| Feb 09, 2010 | 18.00 | 18.00 | 18.00 | 0 | -1.60(-8.16%) | |
| Jan 27, 2010 | 19.60 | 19.60 | 19.60 | 0 | -0.40(-2.00%) | |
| Jan 25, 2010 | 20.00 | 20.00 | 20.00 | 0 | -0.44(-2.16%) | |
| Jan 22, 2010 | 20.44 | 20.44 | 20.44 | 20.44 | 759 | +0.09(+0.45%) |
| Jan 21, 2010 | 20.35 | 20.35 | 20.35 | 20.35 | 1,000 | -0.59(-2.82%) |
| Jan 20, 2010 | 20.94 | 20.94 | 20.94 | 20.94 | 2,700 | +0.19(+0.92%) |
| Jan 14, 2010 | 20.75 | 20.75 | 20.75 | 0 | +0.55(+2.72%) | |
| Jan 07, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.80(-3.81%) |
| Jan 04, 2010 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +2.10(+11.11%) |
| Dec 23, 2009 | 18.90 | 18.90 | 18.90 | 0 | -0.90(-4.55%) | |
| Dec 07, 2009 | 19.80 | 19.80 | 19.80 | 0 | -0.70(-3.41%) | |
| Dec 04, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 238 | -0.10(-0.49%) |
| Dec 03, 2009 | 20.60 | 20.60 | 20.60 | 20.60 | 4,800 | +0.30(+1.48%) |
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.
