Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2015 | 27.40 | 27.40 | 27.40 | 12 | -0.10(-0.36%) | |
| Feb 24, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.10(+0.36%) | |
| Feb 23, 2015 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | +0.30(+1.11%) |
| Feb 20, 2015 | 27.10 | 27.10 | 27.10 | 27.10 | 100 | -0.05(-0.18%) |
| Feb 17, 2015 | 27.15 | 27.15 | 27.15 | 0 | -0.25(-0.91%) | |
| Feb 10, 2015 | 27.40 | 27.40 | 27.40 | 0 | +0.10(+0.37%) | |
| Feb 05, 2015 | 27.30 | 27.30 | 27.30 | 84 | +0.55(+2.06%) | |
| Feb 03, 2015 | 26.75 | 26.75 | 26.75 | 0 | +0.90(+3.48%) | |
| Feb 02, 2015 | 25.60 | 25.85 | 25.60 | 25.85 | 885 | +0.08(+0.31%) |
| Jan 30, 2015 | 25.65 | 25.77 | 25.65 | 25.77 | 14,700 | +0.22(+0.86%) |
| Jan 29, 2015 | 25.55 | 25.55 | 25.55 | 25.55 | 1,700 | -0.65(-2.48%) |
| Jan 28, 2015 | 26.00 | 26.20 | 26.00 | 26.20 | 1,150 | +0.60(+2.34%) |
| Jan 22, 2015 | 25.60 | 25.60 | 25.60 | 0 | -0.05(-0.19%) | |
| Jan 21, 2015 | 25.66 | 25.66 | 25.65 | 25.65 | 16,600 | +0.04(+0.16%) |
| Jan 16, 2015 | 25.61 | 25.61 | 25.61 | 0 | -0.66(-2.49%) | |
| Jan 13, 2015 | 26.27 | 26.27 | 26.27 | 0 | +0.32(+1.21%) | |
| Jan 12, 2015 | 26.10 | 26.30 | 25.95 | 25.95 | 1,101 | -0.30(-1.14%) |
| Jan 09, 2015 | 26.25 | 26.25 | 26.25 | 26.25 | 1,000 | +0.20(+0.79%) |
| Jan 08, 2015 | 26.03 | 26.07 | 25.85 | 26.05 | 29,150 | +0.27(+1.05%) |
| Jan 06, 2015 | 25.77 | 25.77 | 25.77 | 0 | +0.23(+0.92%) | |
| Jan 05, 2015 | 25.54 | 25.54 | 25.54 | 25.54 | 220 | -0.35(-1.35%) |
| Jan 02, 2015 | 25.89 | 25.89 | 25.89 | 25.89 | 400 | -0.11(-0.42%) |
| Dec 31, 2014 | 26.00 | 26.00 | 26.00 | 0 | -0.05(-0.19%) | |
| Dec 29, 2014 | 26.05 | 26.05 | 26.05 | 0 | -0.01(-0.04%) | |
| Dec 23, 2014 | 26.06 | 26.06 | 26.06 | 0 | +0.21(+0.81%) | |
| Dec 22, 2014 | 25.85 | 25.85 | 25.85 | 25.85 | 1,850 | -0.05(-0.19%) |
| Dec 11, 2014 | 25.90 | 25.90 | 25.90 | 0 | -1.02(-3.78%) | |
| Dec 08, 2014 | 26.92 | 26.92 | 26.92 | 0 | +0.07(+0.25%) | |
| Dec 04, 2014 | 26.85 | 26.85 | 26.85 | 0 | +0.13(+0.47%) | |
| Dec 03, 2014 | 26.72 | 26.77 | 26.71 | 26.72 | 5,350 | -0.58(-2.11%) |
| Nov 28, 2014 | 27.30 | 27.30 | 27.30 | 0 | -0.40(-1.44%) | |
| Nov 21, 2014 | 27.70 | 27.70 | 27.70 | 0 | -0.04(-0.14%) | |
| Nov 17, 2014 | 27.74 | 27.74 | 27.74 | 0 | -0.06(-0.22%) | |
| Nov 14, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 2,000 | -0.15(-0.54%) |
| Nov 13, 2014 | 27.95 | 27.95 | 27.95 | 27.95 | 600 | -0.10(-0.36%) |
| Nov 11, 2014 | 28.05 | 28.05 | 28.05 | 0 | -0.97(-3.34%) | |
| Nov 06, 2014 | 29.02 | 29.02 | 29.02 | 0 | -0.48(-1.63%) | |
| 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%) |
| Aug 07, 2014 | 30.40 | 30.40 | 30.30 | 30.30 | 430 | -1.45(-4.56%) |
| Jul 29, 2014 | 31.75 | 31.75 | 31.75 | 0 | +0.33(+1.06%) | |
| Jul 22, 2014 | 31.42 | 31.42 | 31.42 | 0 | +0.41(+1.31%) | |
| Jul 21, 2014 | 31.01 | 31.01 | 31.01 | 31.01 | 800 | -0.34(-1.08%) |
| Jul 18, 2014 | 31.15 | 31.43 | 31.15 | 31.35 | 3,798 | +0.25(+0.80%) |
| Jul 17, 2014 | 31.10 | 31.10 | 31.10 | 31.10 | 600 | +0.10(+0.32%) |
| Jul 16, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 2,349 | -0.86(-2.70%) |
| Jul 07, 2014 | 31.86 | 31.86 | 31.86 | 0 | +0.12(+0.38%) | |
| Jun 30, 2014 | 31.74 | 31.74 | 31.74 | 0 | -0.21(-0.66%) | |
| Jun 27, 2014 | 31.95 | 31.95 | 31.95 | 31.95 | 600 | +0.30(+0.95%) |
| Jun 26, 2014 | 31.65 | 31.65 | 31.65 | 31.65 | 115 | +0.15(+0.48%) |
| Jun 25, 2014 | 31.50 | 31.50 | 31.50 | 31.50 | 200 | -0.20(-0.63%) |
| Jun 24, 2014 | 31.75 | 31.75 | 31.50 | 31.70 | 1,095 | -0.30(-0.94%) |
| Jun 23, 2014 | 32.05 | 32.05 | 32.00 | 32.00 | 3,025 | +0.25(+0.79%) |
| Jun 18, 2014 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) | |
| Jun 12, 2014 | 31.75 | 31.75 | 31.75 | 0 | -0.15(-0.47%) | |
| Jun 11, 2014 | 31.77 | 31.90 | 31.77 | 31.90 | 325 | +0.10(+0.31%) |
| Jun 10, 2014 | 31.80 | 31.80 | 31.80 | 31.80 | 200 | +0.15(+0.47%) |
| Jun 06, 2014 | 31.30 | 31.65 | 31.30 | 31.65 | 1,500 | +0.50(+1.61%) |
| Jun 05, 2014 | 31.15 | 31.15 | 31.15 | 31.15 | 325 | -0.05(-0.16%) |
| Jun 04, 2014 | 31.20 | 31.20 | 31.20 | 31.20 | 100 | -0.15(-0.48%) |
| May 30, 2014 | 31.35 | 31.35 | 31.35 | 0 | +0.10(+0.32%) | |
| May 29, 2014 | 31.32 | 31.38 | 31.25 | 31.25 | 1,200 | +0.13(+0.42%) |
| May 23, 2014 | 31.12 | 31.12 | 31.12 | 0 | +0.70(+2.30%) | |
| May 21, 2014 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | -0.28(-0.91%) |
| May 16, 2014 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.25(-0.81%) |
| May 12, 2014 | 30.95 | 30.95 | 30.95 | 0 | -0.02(-0.06%) | |
| May 09, 2014 | 30.55 | 30.97 | 30.55 | 30.97 | 600 | -0.63(-1.99%) |
| May 08, 2014 | 31.60 | 31.60 | 31.60 | 31.60 | 805 | -0.20(-0.63%) |
| May 02, 2014 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | -0.40(-1.24%) |
| Apr 30, 2014 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | -0.15(-0.46%) |
| Apr 28, 2014 | 32.35 | 32.35 | 32.35 | 0 | +0.31(+0.97%) | |
| Apr 22, 2014 | 32.04 | 32.04 | 32.04 | 0 | +0.54(+1.71%) | |
| Apr 21, 2014 | 31.50 | 31.50 | 31.50 | 31.50 | 500 | +0.02(+0.08%) |
| Apr 16, 2014 | 31.48 | 31.48 | 31.48 | 0 | -0.46(-1.46%) | |
| Apr 09, 2014 | 31.94 | 31.94 | 31.94 | 0 | +0.59(+1.88%) | |
| Apr 08, 2014 | 31.05 | 31.35 | 31.05 | 31.35 | 1,135 | +0.35(+1.13%) |
| Apr 07, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 1,600 | +0.50(+1.64%) |
| Mar 28, 2014 | 30.50 | 30.50 | 30.50 | 300 | +0.50(+1.67%) | |
| Mar 27, 2014 | 30.00 | 30.00 | 30.00 | 30.00 | 925 | +0.30(+1.01%) |
| Mar 26, 2014 | 30.02 | 30.02 | 29.70 | 29.70 | 11,400 | +0.30(+1.04%) |
| Mar 24, 2014 | 29.39 | 29.39 | 29.39 | 0 | +0.45(+1.54%) | |
| Mar 20, 2014 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | -0.75(-2.53%) |
| Mar 18, 2014 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.88(+3.05%) |
| Mar 14, 2014 | 28.82 | 28.82 | 28.82 | 0 | -0.14(-0.48%) | |
| Mar 13, 2014 | 28.96 | 28.96 | 28.96 | 28.96 | 2,815 | -0.59(-2.00%) |
| Mar 06, 2014 | 29.55 | 29.55 | 29.55 | 0 | +0.76(+2.64%) |
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.
