Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 17.00 | 0 | -0.70(-3.95%) | |||
| Jan 09, 2023 | 17.70 | 0 | +1.50(+9.26%) | |||
| Jan 06, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 2,000 | -0.03(-0.18%) |
| Dec 20, 2022 | 16.23 | 0 | +1.11(+7.34%) | |||
| Dec 16, 2022 | 15.12 | 3 | -0.86(-5.38%) | |||
| Dec 15, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 900 | -0.25(-1.54%) |
| Dec 13, 2022 | 16.23 | 3,033 | +0.26(+1.63%) | |||
| Dec 07, 2022 | 15.97 | 53 | -0.03(-0.19%) | |||
| Dec 06, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 6,000 | -0.19(-1.16%) |
| Dec 05, 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 134 | -0.24(-1.48%) |
| Dec 02, 2022 | 16.79 | 16.79 | 16.43 | 16.43 | 3,520 | +0.39(+2.43%) |
| Nov 25, 2022 | 16.04 | 0 | -0.27(-1.66%) | |||
| Nov 10, 2022 | 16.31 | 0 | +0.11(+0.71%) | |||
| Nov 03, 2022 | 16.20 | 0 | -0.22(-1.34%) | |||
| Nov 01, 2022 | 16.41 | 0 | +0.04(+0.27%) | |||
| Oct 20, 2022 | 16.37 | 0 | +0.18(+1.11%) | |||
| Oct 13, 2022 | 16.19 | 0 | +0.34(+2.15%) | |||
| Sep 20, 2022 | 15.85 | 67,188 | -0.11(-0.69%) | |||
| Sep 14, 2022 | 15.96 | 0 | +0.62(+4.08%) | |||
| Sep 01, 2022 | 15.34 | 0 | +0.09(+0.56%) | |||
| Aug 19, 2022 | 15.25 | 46,000 | -1.75(-10.29%) | |||
| Aug 10, 2022 | 17.00 | 0 | +1.21(+7.66%) | |||
| Aug 05, 2022 | 15.79 | 7,384 | -0.46(-2.83%) | |||
| Aug 04, 2022 | 15.85 | 16.25 | 15.85 | 16.25 | 298 | +0.15(+0.93%) |
| Jul 25, 2022 | 16.10 | 0 | +0.20(+1.26%) | |||
| Jul 22, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 350 | +1.24(+8.42%) |
| Jul 14, 2022 | 14.66 | 0 | -0.69(-4.46%) | |||
| Jul 08, 2022 | 15.35 | 0 | -0.36(-2.29%) | |||
| Jul 07, 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 7,000 | +0.49(+3.23%) |
| Jul 05, 2022 | 15.22 | 0 | +0.12(+0.79%) | |||
| Jun 23, 2022 | 15.10 | 0 | -0.29(-1.88%) | |||
| Jun 21, 2022 | 15.39 | 32,307 | +0.44(+2.94%) | |||
| Jun 16, 2022 | 14.95 | 92 | +0.00(+0.00%) | |||
| Jun 15, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 86,000 | -2.42(-13.93%) |
| Jun 08, 2022 | 17.37 | 0 | -0.33(-1.86%) | |||
| Jun 07, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.15(-0.84%) |
| May 19, 2022 | 17.85 | 4 | +0.07(+0.42%) | |||
| May 11, 2022 | 17.78 | 502 | -1.87(-9.54%) | |||
| May 04, 2022 | 19.65 | 0 | -0.50(-2.46%) | |||
| Apr 18, 2022 | 20.14 | 0 | -0.39(-1.90%) | |||
| Apr 08, 2022 | 20.54 | 250 | -0.48(-2.26%) | |||
| Apr 04, 2022 | 21.01 | 0 | +0.21(+1.01%) | |||
| Mar 28, 2022 | 20.80 | 0 | +0.25(+1.22%) | |||
| Mar 22, 2022 | 20.55 | 0 | +0.81(+4.10%) | |||
| Mar 16, 2022 | 19.74 | 0 | +0.69(+3.62%) | |||
| Mar 10, 2022 | 19.05 | 0 | +0.66(+3.59%) | |||
| Mar 07, 2022 | 18.39 | 0 | -0.46(-2.44%) |
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.
