Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2011 | 20.70 | 20.70 | 20.70 | 20.70 | 200 | +1.30(+6.70%) |
| Nov 29, 2011 | 19.82 | 19.82 | 19.40 | 19.40 | 650 | -0.03(-0.15%) |
| Nov 28, 2011 | 18.91 | 19.43 | 18.91 | 19.43 | 1,400 | +0.56(+2.97%) |
| Nov 23, 2011 | 18.87 | 18.87 | 18.87 | 0 | -0.50(-2.58%) | |
| Nov 21, 2011 | 19.37 | 19.37 | 19.37 | 0 | -1.04(-5.10%) | |
| Nov 18, 2011 | 20.40 | 20.41 | 20.40 | 20.41 | 215 | -0.44(-2.11%) |
| Nov 17, 2011 | 20.85 | 20.85 | 20.85 | 20.85 | 254 | -0.20(-0.95%) |
| Nov 16, 2011 | 21.01 | 21.05 | 21.01 | 21.05 | 602 | -0.25(-1.17%) |
| Nov 15, 2011 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | +0.33(+1.57%) |
| Nov 14, 2011 | 21.14 | 21.14 | 20.97 | 20.97 | 1,168 | +0.18(+0.87%) |
| Nov 10, 2011 | 20.79 | 20.79 | 20.79 | 0 | -1.20(-5.46%) | |
| Nov 09, 2011 | 22.44 | 22.44 | 21.99 | 21.99 | 1,985 | -0.41(-1.83%) |
| Nov 08, 2011 | 22.21 | 22.40 | 22.21 | 22.40 | 6,700 | +0.40(+1.82%) |
| Nov 07, 2011 | 21.99 | 22.00 | 21.99 | 22.00 | 250 | +0.07(+0.32%) |
| Nov 04, 2011 | 21.75 | 21.93 | 21.75 | 21.93 | 3,200 | +0.13(+0.60%) |
| Nov 02, 2011 | 21.80 | 21.80 | 21.80 | 0 | -0.23(-1.04%) | |
| Nov 01, 2011 | 21.99 | 22.03 | 21.95 | 22.03 | 1,300 | -1.74(-7.32%) |
| Oct 27, 2011 | 23.77 | 23.77 | 23.77 | 0 | +1.22(+5.41%) | |
| Oct 25, 2011 | 22.55 | 22.55 | 22.55 | 0 | -0.06(-0.27%) | |
| Oct 24, 2011 | 22.45 | 22.63 | 22.45 | 22.61 | 3,250 | +0.70(+3.19%) |
| Oct 21, 2011 | 22.00 | 22.00 | 21.91 | 21.91 | 600 | +0.00(+0.00%) |
| Oct 20, 2011 | 21.91 | 21.91 | 21.91 | 21.91 | 300 | -0.09(-0.41%) |
| Oct 19, 2011 | 22.00 | 22.00 | 22.00 | 22.00 | 1,700 | +0.65(+3.04%) |
| Oct 18, 2011 | 21.35 | 21.35 | 21.35 | 21.35 | 950 | +0.05(+0.23%) |
| Oct 17, 2011 | 22.08 | 22.08 | 21.30 | 21.30 | 1,915 | -0.05(-0.23%) |
| Oct 13, 2011 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | -0.35(-1.61%) |
| Oct 12, 2011 | 21.71 | 21.83 | 21.70 | 21.70 | 3,620 | +0.70(+3.33%) |
| Oct 11, 2011 | 21.10 | 21.10 | 20.95 | 21.00 | 1,200 | -0.28(-1.32%) |
| Oct 10, 2011 | 20.91 | 21.28 | 20.91 | 21.28 | 3,516 | +0.97(+4.78%) |
| Oct 07, 2011 | 20.00 | 20.31 | 20.00 | 20.31 | 592 | +0.98(+5.07%) |
| Oct 06, 2011 | 19.33 | 19.33 | 19.33 | 19.33 | 200 | +1.05(+5.74%) |
| Oct 05, 2011 | 18.28 | 18.28 | 18.28 | 18.28 | 200 | +0.13(+0.72%) |
| Oct 03, 2011 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | -0.65(-3.46%) |
| Sep 30, 2011 | 18.80 | 18.80 | 18.80 | 18.80 | 3,154 | -0.60(-3.09%) |
| Sep 29, 2011 | 19.40 | 19.40 | 19.40 | 19.40 | 900 | -0.05(-0.26%) |
| Sep 28, 2011 | 19.78 | 19.78 | 19.45 | 19.45 | 1,766 | -0.47(-2.36%) |
| Sep 27, 2011 | 19.92 | 19.92 | 19.92 | 19.92 | 400 | +0.01(+0.05%) |
| Sep 20, 2011 | 19.91 | 19.91 | 19.91 | 0 | -0.70(-3.40%) | |
| Sep 16, 2011 | 20.61 | 20.61 | 20.61 | 0 | +0.59(+2.95%) | |
| Sep 15, 2011 | 20.02 | 20.02 | 20.02 | 20.02 | 200 | +0.21(+1.06%) |
| Sep 13, 2011 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | -0.72(-3.51%) |
| Sep 09, 2011 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | -0.92(-4.29%) |
| Sep 07, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +1.50(+7.52%) |
| Sep 06, 2011 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | -0.60(-2.92%) |
| Sep 02, 2011 | 20.78 | 20.85 | 20.55 | 20.55 | 14,173 | -1.02(-4.73%) |
| Sep 01, 2011 | 21.57 | 21.57 | 21.57 | 21.57 | 6,138 | -0.07(-0.32%) |
| Aug 29, 2011 | 21.64 | 21.64 | 21.64 | 0 | +1.53(+7.61%) | |
| Aug 22, 2011 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) | |
| Aug 19, 2011 | 20.11 | 20.11 | 20.11 | 20.11 | 1,765 | -1.41(-6.55%) |
| Aug 15, 2011 | 21.52 | 21.52 | 21.52 | 0 | +0.52(+2.48%) | |
| Aug 11, 2011 | 21.00 | 21.00 | 21.00 | 0 | +1.13(+5.69%) | |
| Aug 10, 2011 | 19.80 | 19.98 | 19.80 | 19.87 | 4,200 | +0.72(+3.76%) |
| Aug 09, 2011 | 19.15 | 19.15 | 19.15 | 19.15 | 200 | +0.45(+2.41%) |
| Aug 08, 2011 | 18.95 | 18.95 | 18.20 | 18.70 | 950 | -0.97(-4.93%) |
| Aug 05, 2011 | 20.02 | 20.02 | 19.67 | 19.67 | 300 | -0.98(-4.75%) |
| Aug 04, 2011 | 20.65 | 20.65 | 20.65 | 20.65 | 200 | -1.15(-5.28%) |
| Aug 03, 2011 | 21.87 | 21.87 | 21.80 | 21.80 | 2,000 | -0.49(-2.20%) |
| Aug 02, 2011 | 22.29 | 22.29 | 22.29 | 22.29 | 2,260 | -0.25(-1.11%) |
| Jul 29, 2011 | 22.54 | 22.54 | 22.54 | 0 | -1.02(-4.33%) | |
| Jul 22, 2011 | 23.56 | 23.56 | 23.56 | 0 | +1.41(+6.37%) | |
| Jul 15, 2011 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.23(-1.03%) |
| Jul 14, 2011 | 22.39 | 22.39 | 22.38 | 22.38 | 600 | -0.04(-0.18%) |
| Jul 13, 2011 | 22.42 | 22.42 | 22.42 | 22.42 | 750 | -0.03(-0.13%) |
| Jul 12, 2011 | 22.45 | 22.45 | 22.45 | 22.45 | 156 | -0.30(-1.32%) |
| Jul 11, 2011 | 22.79 | 22.79 | 22.75 | 22.75 | 785 | -0.70(-2.99%) |
| Jul 05, 2011 | 23.45 | 23.45 | 23.45 | 0 | -0.26(-1.10%) | |
| Jul 01, 2011 | 23.31 | 23.71 | 23.31 | 23.71 | 700 | +0.72(+3.13%) |
| Jun 29, 2011 | 22.99 | 22.99 | 22.99 | 0 | +0.31(+1.37%) | |
| Jun 28, 2011 | 22.39 | 22.68 | 22.39 | 22.68 | 1,200 | +0.13(+0.58%) |
| Jun 24, 2011 | 22.55 | 22.55 | 22.55 | 0 | -0.27(-1.18%) | |
| Jun 21, 2011 | 22.82 | 22.82 | 22.82 | 430 | +0.55(+2.47%) | |
| Jun 20, 2011 | 22.27 | 22.27 | 22.27 | 22.27 | 200 | -0.72(-3.13%) |
| Jun 15, 2011 | 22.99 | 22.99 | 22.99 | 0 | -0.41(-1.75%) | |
| Jun 14, 2011 | 23.40 | 23.40 | 23.40 | 23.40 | 200 | +0.65(+2.86%) |
| Jun 13, 2011 | 22.75 | 22.75 | 22.75 | 22.75 | 500 | -0.32(-1.39%) |
| Jun 09, 2011 | 23.07 | 23.07 | 23.07 | 0 | +0.52(+2.31%) | |
| Jun 08, 2011 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | -0.15(-0.66%) |
| Jun 06, 2011 | 22.70 | 22.70 | 22.70 | 0 | +0.05(+0.22%) | |
| Jun 02, 2011 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | -0.35(-1.52%) |
| May 24, 2011 | 23.05 | 23.05 | 23.00 | 23.00 | 2,000 | -0.25(-1.08%) |
| May 23, 2011 | 23.25 | 23.25 | 23.25 | 23.25 | 1,000 | -0.85(-3.53%) |
| May 20, 2011 | 24.22 | 24.22 | 24.10 | 24.10 | 23,918 | +0.25(+1.05%) |
| May 18, 2011 | 23.85 | 23.85 | 23.85 | 0 | +0.20(+0.85%) | |
| May 17, 2011 | 23.65 | 23.65 | 23.65 | 23.65 | 1,600 | +0.03(+0.13%) |
| May 13, 2011 | 23.62 | 23.62 | 23.62 | 0 | +0.02(+0.08%) | |
| May 12, 2011 | 23.95 | 23.95 | 23.60 | 23.60 | 3,050 | -1.00(-4.07%) |
| May 11, 2011 | 25.00 | 25.00 | 24.60 | 24.60 | 800 | -0.50(-1.99%) |
| May 10, 2011 | 25.16 | 25.16 | 25.10 | 25.10 | 1,700 | +0.10(+0.40%) |
| May 09, 2011 | 25.15 | 25.15 | 25.00 | 25.00 | 1,602 | +0.00(+0.00%) |
| May 06, 2011 | 24.85 | 25.00 | 24.85 | 25.00 | 2,250 | +0.25(+1.01%) |
| May 05, 2011 | 24.85 | 24.85 | 24.75 | 24.75 | 8,434 | -1.20(-4.62%) |
| May 03, 2011 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.55(-2.08%) |
| May 02, 2011 | 26.50 | 26.50 | 26.50 | 26.50 | 500 | -0.40(-1.49%) |
| Apr 29, 2011 | 26.90 | 26.90 | 26.90 | 26.90 | 300 | +1.05(+4.06%) |
| Apr 26, 2011 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.55(+2.17%) |
| Apr 20, 2011 | 25.30 | 25.30 | 25.30 | 0 | +0.79(+3.22%) | |
| Apr 19, 2011 | 24.51 | 24.51 | 24.51 | 24.51 | 300 | -0.01(-0.04%) |
| Apr 18, 2011 | 24.52 | 24.52 | 24.52 | 24.52 | 300 | -0.23(-0.93%) |
| Apr 15, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 220 | -0.25(-1.00%) |
| Apr 06, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.15(+0.60%) |
| Apr 04, 2011 | 24.85 | 24.85 | 24.85 | 24.85 | 400 | +0.65(+2.69%) |
| Mar 29, 2011 | 24.20 | 24.20 | 24.20 | 0 | +0.85(+3.64%) | |
| Mar 11, 2011 | 23.35 | 23.35 | 23.35 | 0 | -0.21(-0.89%) | |
| Mar 10, 2011 | 23.25 | 23.70 | 23.25 | 23.56 | 1,600 | -0.20(-0.84%) |
| Mar 08, 2011 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.01(-0.04%) |
| Mar 07, 2011 | 23.80 | 23.80 | 23.77 | 23.77 | 800 | -0.31(-1.29%) |
| Mar 03, 2011 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | +0.07(+0.29%) |
| Mar 02, 2011 | 24.01 | 24.05 | 24.01 | 24.01 | 1,825 | -0.24(-0.99%) |
| Mar 01, 2011 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.59(-2.38%) |
| Feb 25, 2011 | 24.84 | 24.84 | 24.84 | 0 | +0.89(+3.72%) | |
| Feb 23, 2011 | 23.95 | 23.95 | 23.95 | 0 | -0.55(-2.24%) | |
| Feb 22, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | -0.75(-2.97%) |
| Feb 18, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | -0.38(-1.48%) |
| Feb 15, 2011 | 25.63 | 25.63 | 25.63 | 12,631 | -0.14(-0.54%) | |
| Feb 14, 2011 | 25.85 | 25.95 | 25.77 | 25.77 | 1,230 | +0.67(+2.67%) |
| Feb 11, 2011 | 24.76 | 25.10 | 24.76 | 25.10 | 4,700 | -0.10(-0.40%) |
| Feb 10, 2011 | 25.20 | 25.20 | 25.20 | 25.20 | 1,120 | -0.05(-0.20%) |
| Feb 09, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 500 | +0.49(+1.98%) |
| Feb 08, 2011 | 24.72 | 24.76 | 24.72 | 24.76 | 32,000 | +0.26(+1.06%) |
| Feb 07, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 120 | +0.05(+0.20%) |
| Feb 03, 2011 | 24.45 | 24.45 | 24.45 | 0 | +0.45(+1.87%) | |
| Feb 02, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 2,000 | -0.15(-0.62%) |
| Feb 01, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 1,000 | +0.35(+1.47%) |
| Jan 31, 2011 | 23.35 | 23.80 | 23.35 | 23.80 | 3,250 | +0.32(+1.36%) |
| Jan 28, 2011 | 23.48 | 23.48 | 23.48 | 23.48 | 400 | +0.23(+0.99%) |
| Jan 25, 2011 | 23.25 | 23.25 | 23.25 | 0 | -0.64(-2.68%) | |
| Jan 24, 2011 | 23.89 | 23.89 | 23.89 | 23.89 | 500 | +0.59(+2.53%) |
| Jan 19, 2011 | 23.30 | 23.30 | 23.30 | 400 | +0.50(+2.19%) | |
| Jan 18, 2011 | 23.00 | 23.00 | 22.80 | 22.80 | 625 | -0.25(-1.08%) |
| Jan 14, 2011 | 23.00 | 23.05 | 23.00 | 23.05 | 2,520 | -0.15(-0.65%) |
| Jan 13, 2011 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | +0.30(+1.31%) |
| Jan 12, 2011 | 22.80 | 22.90 | 22.75 | 22.90 | 1,450 | +0.20(+0.88%) |
| Jan 11, 2011 | 22.70 | 22.70 | 22.70 | 22.70 | 800 | -0.10(-0.44%) |
| Jan 10, 2011 | 22.75 | 22.80 | 22.75 | 22.80 | 700 | -0.44(-1.89%) |
| Jan 06, 2011 | 23.24 | 23.24 | 23.24 | 33,778 | -0.11(-0.47%) | |
| Jan 05, 2011 | 23.35 | 23.35 | 23.35 | 23.35 | 1,000 | -0.25(-1.06%) |
| Jan 04, 2011 | 24.00 | 24.00 | 23.60 | 23.60 | 1,216 | -0.60(-2.48%) |
| Jan 03, 2011 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | +0.05(+0.21%) |
| Dec 30, 2010 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) | |
| Dec 29, 2010 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | -0.05(-0.21%) |
| Dec 28, 2010 | 26.00 | 24.20 | 24.20 | 24.20 | 500 | +0.30(+1.26%) |
| Dec 22, 2010 | 23.90 | 23.90 | 23.90 | 0 | +0.40(+1.70%) | |
| Dec 13, 2010 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
| Dec 09, 2010 | 23.50 | 23.50 | 23.50 | 0 | -0.05(-0.21%) | |
| Dec 07, 2010 | 23.55 | 23.55 | 23.55 | 0 | +0.55(+2.39%) | |
| Dec 03, 2010 | 23.00 | 23.00 | 23.00 | 0 | -0.30(-1.29%) | |
| Dec 02, 2010 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +1.05(+4.72%) |
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.
