Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 13, 2017 | 23.65 | 23.65 | 23.65 | 0 | +0.37(+1.59%) | |
| Mar 09, 2017 | 23.28 | 23.28 | 23.28 | 0 | -0.42(-1.77%) | |
| Mar 06, 2017 | 23.70 | 23.70 | 23.70 | 0 | +0.18(+0.79%) | |
| Mar 02, 2017 | 23.52 | 23.52 | 23.52 | 96 | -0.23(-0.97%) | |
| Feb 24, 2017 | 23.75 | 23.75 | 23.75 | 30 | +0.19(+0.79%) | |
| Feb 23, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 1,444 | +1.66(+7.58%) |
| Feb 07, 2017 | 21.90 | 21.90 | 21.90 | 0 | +0.45(+2.10%) | |
| Feb 02, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.16(-0.74%) | |
| Jan 26, 2017 | 21.61 | 21.61 | 21.61 | 0 | -0.79(-3.53%) | |
| Jan 18, 2017 | 22.40 | 22.40 | 22.40 | 114 | -0.89(-3.82%) | |
| Jan 12, 2017 | 23.29 | 23.29 | 23.29 | 0 | +1.56(+7.18%) | |
| Dec 28, 2016 | 21.73 | 21.73 | 21.73 | 5 | +0.05(+0.23%) | |
| Dec 22, 2016 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) | |
| Dec 12, 2016 | 21.68 | 21.68 | 21.68 | 0 | +1.15(+5.60%) | |
| Dec 06, 2016 | 20.53 | 20.53 | 20.53 | 0 | +0.08(+0.39%) | |
| Nov 29, 2016 | 20.45 | 20.45 | 20.45 | 0 | +0.35(+1.74%) | |
| Nov 21, 2016 | 20.10 | 20.10 | 20.10 | 0 | -0.31(-1.52%) | |
| Nov 14, 2016 | 20.41 | 20.41 | 20.41 | 0 | +0.77(+3.92%) | |
| Nov 09, 2016 | 19.64 | 19.64 | 19.64 | 0 | -1.90(-8.82%) | |
| Nov 08, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 200 | +0.16(+0.77%) |
| Oct 20, 2016 | 21.38 | 21.38 | 21.38 | 0 | +0.48(+2.32%) | |
| Oct 07, 2016 | 20.89 | 20.89 | 20.89 | 0 | +0.11(+0.53%) | |
| Oct 06, 2016 | 20.75 | 20.78 | 20.75 | 20.78 | 1,793 | -0.03(-0.14%) |
| Oct 05, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 375 | +1.60(+8.33%) |
| Oct 03, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 20,000 | +0.00(+0.00%) |
| Sep 29, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
| Sep 16, 2016 | 19.21 | 19.21 | 19.21 | 0 | -0.24(-1.23%) | |
| Sep 13, 2016 | 19.45 | 19.45 | 19.45 | 0 | -0.26(-1.32%) | |
| Aug 19, 2016 | 19.71 | 19.71 | 19.71 | 0 | -0.15(-0.76%) | |
| Aug 15, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.28(-1.39%) | |
| Aug 09, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.64(+3.28%) | |
| Aug 03, 2016 | 19.50 | 19.50 | 19.50 | 0 | +0.01(+0.05%) | |
| Jul 29, 2016 | 19.49 | 19.49 | 19.49 | 0 | +1.01(+5.47%) | |
| Jul 21, 2016 | 18.48 | 18.48 | 18.48 | 0 | +0.17(+0.93%) | |
| Jul 20, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 125 | +0.31(+1.72%) |
| Jun 23, 2016 | 18.00 | 18.00 | 18.00 | 26 | +0.31(+1.75%) | |
| Jun 21, 2016 | 17.69 | 17.69 | 17.69 | 0 | +0.42(+2.43%) | |
| Jun 20, 2016 | 17.53 | 17.53 | 17.27 | 17.27 | 1,500 | +0.45(+2.68%) |
| Jun 16, 2016 | 16.82 | 16.82 | 16.82 | 0 | -0.14(-0.83%) | |
| Jun 15, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 1,147 | -0.36(-2.05%) |
| Jun 14, 2016 | 17.28 | 17.32 | 17.28 | 17.32 | 17,200 | -1.06(-5.79%) |
| Jun 08, 2016 | 18.38 | 18.38 | 18.38 | 0 | +0.61(+3.43%) | |
| Jun 01, 2016 | 17.77 | 17.77 | 17.77 | 0 | -0.23(-1.28%) | |
| May 31, 2016 | 17.99 | 18.00 | 17.99 | 18.00 | 1,150 | +0.31(+1.75%) |
| May 25, 2016 | 17.69 | 17.69 | 17.69 | 0 | -1.03(-5.50%) | |
| Apr 28, 2016 | 18.72 | 18.72 | 18.72 | 43 | +0.22(+1.19%) | |
| Apr 19, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.62(+3.47%) | |
| Apr 14, 2016 | 17.88 | 17.88 | 17.88 | 0 | -0.05(-0.25%) | |
| Apr 13, 2016 | 17.89 | 17.93 | 17.89 | 17.93 | 15,400 | +0.93(+5.44%) |
| Apr 12, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | -0.53(-3.02%) |
| Apr 06, 2016 | 17.53 | 17.53 | 17.53 | 0 | +0.46(+2.69%) | |
| Apr 04, 2016 | 17.07 | 17.07 | 17.07 | 0 | -0.43(-2.46%) |
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.
