Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 12.59 | 12.59 | 12.59 | 0 | -0.75(-5.61%) | |
| Jul 30, 2020 | 13.33 | 13.33 | 13.33 | 3,429 | +0.00(+0.00%) | |
| Jul 27, 2020 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 13.33 | 13.33 | 13.33 | 0 | -0.17(-1.23%) | |
| Jul 16, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.08(+0.60%) | |
| Jul 15, 2020 | 13.42 | 13.42 | 13.42 | 13.42 | 211 | +0.16(+1.21%) |
| Jul 13, 2020 | 13.26 | 13.26 | 13.26 | 0 | +0.55(+4.33%) | |
| Jul 10, 2020 | 13.01 | 13.01 | 12.71 | 2,622 | -0.30(-2.31%) | |
| Jul 06, 2020 | 13.01 | 13.01 | 13.01 | 0 | -0.57(-4.20%) | |
| Jul 02, 2020 | 13.58 | 13.58 | 13.58 | 5,757 | +0.00(+0.00%) | |
| Jun 24, 2020 | 13.58 | 13.58 | 13.58 | 0 | +0.70(+5.44%) | |
| Jun 19, 2020 | 12.88 | 12.88 | 12.88 | 0 | -0.36(-2.70%) | |
| Jun 16, 2020 | 13.24 | 13.24 | 13.24 | 0 | +0.00(+0.00%) | |
| Jun 11, 2020 | 13.24 | 13.24 | 13.24 | 0 | -1.06(-7.43%) | |
| Jun 10, 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 32,000 | -0.34(-2.31%) |
| Jun 09, 2020 | 14.10 | 14.10 | 14.64 | 36,436 | +0.54(+3.85%) | |
| Jun 08, 2020 | 14.07 | 14.10 | 14.07 | 14.10 | 8,400 | -0.07(-0.53%) |
| Jun 05, 2020 | 13.61 | 14.17 | 13.61 | 14.17 | 400 | +0.56(+4.11%) |
| Jun 04, 2020 | 13.61 | 13.61 | 13.61 | 13.61 | 152 | +1.33(+10.83%) |
| Jun 03, 2020 | 12.28 | 12.28 | 12.28 | 1,724 | +0.00(+0.00%) | |
| Jun 02, 2020 | 12.28 | 12.28 | 12.28 | 12.28 | 500 | +0.06(+0.52%) |
| Jun 01, 2020 | 12.22 | 12.22 | 12.22 | 12.22 | 170,591 | +0.44(+3.71%) |
| May 29, 2020 | 11.78 | 11.78 | 11.78 | 11.78 | 7,800 | -0.65(-5.26%) |
| May 28, 2020 | 11.76 | 11.76 | 12.43 | 13,066 | +0.67(+5.73%) | |
| May 27, 2020 | 11.82 | 11.82 | 11.76 | 11.76 | 5,223 | +1.74(+17.37%) |
| May 22, 2020 | 10.02 | 10.02 | 10.02 | 0 | -0.20(-1.91%) | |
| May 20, 2020 | 10.21 | 10.21 | 10.21 | 0 | +0.06(+0.64%) | |
| May 18, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.53(+5.51%) | |
| May 15, 2020 | 9.620 | 9.620 | 9.620 | 9.620 | 100 | -0.11(-1.08%) |
| May 14, 2020 | 9.675 | 9.725 | 9.675 | 9.725 | 10,065 | -0.34(-3.42%) |
| May 13, 2020 | 10.24 | 10.24 | 10.07 | 465 | -0.18(-1.71%) |
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.
