Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 24.88 | 24.88 | 24.88 | 0 | +0.43(+1.76%) | |
| Jul 30, 2012 | 24.40 | 24.45 | 24.40 | 24.45 | 1,200 | +1.03(+4.40%) |
| Jul 25, 2012 | 23.42 | 23.42 | 23.42 | 0 | -0.01(-0.03%) | |
| Jul 23, 2012 | 23.43 | 23.43 | 23.43 | 0 | -0.52(-2.18%) | |
| Jul 20, 2012 | 23.95 | 23.95 | 23.95 | 23.95 | 200 | +0.04(+0.17%) |
| Jul 19, 2012 | 24.27 | 24.27 | 23.91 | 23.91 | 1,855 | +0.30(+1.27%) |
| Jul 17, 2012 | 23.61 | 23.61 | 23.61 | 0 | +0.87(+3.81%) | |
| Jul 16, 2012 | 22.74 | 22.74 | 22.74 | 22.74 | 100 | -0.04(-0.16%) |
| Jul 11, 2012 | 22.78 | 22.78 | 22.78 | 0 | +0.03(+0.13%) | |
| Jul 09, 2012 | 22.75 | 22.75 | 22.75 | 0 | -0.08(-0.35%) | |
| Jul 05, 2012 | 22.83 | 22.83 | 22.83 | 0 | -0.18(-0.78%) | |
| Jul 02, 2012 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.50(+2.22%) |
| Jun 29, 2012 | 22.51 | 22.51 | 22.51 | 22.51 | 600 | +1.25(+5.88%) |
| Jun 28, 2012 | 21.26 | 21.26 | 21.26 | 21.26 | 113 | -0.04(-0.19%) |
| Jun 26, 2012 | 21.30 | 21.30 | 21.30 | 0 | +0.29(+1.38%) | |
| Jun 25, 2012 | 21.05 | 21.05 | 21.01 | 21.01 | 800 | -1.24(-5.57%) |
| Jun 20, 2012 | 22.25 | 22.25 | 22.25 | 0 | +0.15(+0.68%) | |
| Jun 19, 2012 | 22.03 | 22.10 | 22.03 | 22.10 | 300 | +0.52(+2.41%) |
| Jun 18, 2012 | 21.58 | 21.58 | 21.58 | 21.58 | 435 | +0.17(+0.79%) |
| Jun 13, 2012 | 21.41 | 21.41 | 21.41 | 0 | -0.31(-1.43%) | |
| Jun 12, 2012 | 21.72 | 21.72 | 21.72 | 21.72 | 2,878 | +0.07(+0.32%) |
| Jun 11, 2012 | 21.65 | 21.65 | 21.65 | 21.65 | 300 | +0.26(+1.22%) |
| Jun 08, 2012 | 21.39 | 21.39 | 21.39 | 21.39 | 261 | -0.05(-0.23%) |
| Jun 06, 2012 | 21.44 | 21.44 | 21.44 | 0 | +0.95(+4.64%) | |
| Jun 05, 2012 | 20.81 | 20.81 | 20.49 | 20.49 | 332 | -0.07(-0.34%) |
| Jun 04, 2012 | 20.56 | 20.56 | 20.56 | 20.56 | 100 | +0.31(+1.53%) |
| May 30, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.25(-1.22%) |
| May 29, 2012 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.65(+3.27%) |
| May 25, 2012 | 19.85 | 19.85 | 19.85 | 19.85 | 200 | -0.01(-0.05%) |
| May 24, 2012 | 19.91 | 20.06 | 19.86 | 19.86 | 2,036 | +0.17(+0.86%) |
| May 23, 2012 | 20.42 | 20.42 | 19.69 | 19.69 | 650 | -1.14(-5.47%) |
| May 22, 2012 | 20.83 | 20.83 | 20.83 | 20.83 | 720 | +0.43(+2.11%) |
| May 21, 2012 | 20.40 | 20.40 | 20.40 | 20.40 | 800 | +0.05(+0.25%) |
| May 18, 2012 | 20.73 | 20.73 | 20.35 | 20.35 | 416 | -0.84(-3.96%) |
| May 17, 2012 | 21.25 | 21.25 | 21.19 | 21.19 | 300 | -0.72(-3.29%) |
| May 15, 2012 | 21.91 | 21.91 | 21.91 | 0 | -0.18(-0.81%) | |
| May 14, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 100 | +0.04(+0.18%) |
| May 11, 2012 | 22.02 | 22.05 | 22.02 | 22.05 | 705 | -0.40(-1.78%) |
| May 10, 2012 | 22.85 | 22.85 | 22.45 | 22.45 | 745 | -0.61(-2.65%) |
| May 08, 2012 | 23.06 | 23.06 | 23.06 | 0 | -0.59(-2.49%) | |
| May 07, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 518 | +0.00(+0.00%) |
| May 04, 2012 | 23.97 | 23.97 | 23.65 | 23.65 | 1,300 | -0.98(-3.98%) |
| May 01, 2012 | 24.63 | 24.63 | 24.63 | 0 | -0.04(-0.16%) | |
| Apr 26, 2012 | 24.67 | 24.67 | 24.67 | 0 | +0.18(+0.73%) | |
| Apr 20, 2012 | 24.49 | 24.49 | 24.49 | 0 | +0.59(+2.47%) | |
| Apr 19, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 3,600 | +0.02(+0.08%) |
| Apr 16, 2012 | 23.88 | 23.88 | 23.88 | 0 | +0.16(+0.67%) | |
| Apr 13, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 1,000 | -0.51(-2.10%) |
| Apr 12, 2012 | 24.23 | 24.23 | 24.23 | 24.23 | 1,000 | +1.02(+4.39%) |
| Apr 10, 2012 | 23.21 | 23.21 | 23.21 | 0 | -0.34(-1.44%) | |
| Apr 04, 2012 | 23.55 | 23.55 | 23.55 | 0 | -0.29(-1.22%) | |
| Apr 03, 2012 | 24.00 | 24.00 | 23.84 | 23.84 | 800 | -0.52(-2.13%) |
| Apr 02, 2012 | 24.36 | 24.36 | 24.36 | 24.36 | 300 | -0.09(-0.37%) |
| Mar 30, 2012 | 24.45 | 24.45 | 24.45 | 24.45 | 1,000 | +0.20(+0.82%) |
| Mar 26, 2012 | 24.25 | 24.25 | 24.25 | 0 | +0.39(+1.63%) | |
| Mar 23, 2012 | 23.78 | 23.86 | 23.78 | 23.86 | 2,354 | +0.36(+1.53%) |
| Mar 22, 2012 | 23.38 | 23.50 | 23.38 | 23.50 | 800 | -0.10(-0.42%) |
| Mar 21, 2012 | 23.68 | 23.68 | 23.60 | 23.60 | 4,700 | -0.05(-0.21%) |
| Mar 20, 2012 | 23.60 | 23.65 | 23.60 | 23.65 | 1,400 | -0.32(-1.34%) |
| Mar 19, 2012 | 23.96 | 24.24 | 23.96 | 23.97 | 2,362 | +0.11(+0.46%) |
| Mar 16, 2012 | 23.86 | 23.86 | 23.86 | 23.86 | 100 | +0.31(+1.32%) |
| Mar 15, 2012 | 23.55 | 23.83 | 23.55 | 23.55 | 4,082 | +0.03(+0.13%) |
| Mar 14, 2012 | 23.55 | 23.55 | 23.52 | 23.52 | 200 | +0.17(+0.73%) |
| Mar 13, 2012 | 23.30 | 23.35 | 23.24 | 23.35 | 832 | +0.40(+1.74%) |
| Mar 12, 2012 | 22.95 | 22.95 | 22.81 | 22.95 | 1,160 | -0.15(-0.65%) |
| Mar 09, 2012 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | -0.15(-0.65%) |
| Mar 08, 2012 | 23.23 | 23.25 | 23.23 | 23.25 | 550 | +0.30(+1.31%) |
| Mar 07, 2012 | 22.95 | 22.95 | 22.95 | 22.95 | 2,003 | -0.12(-0.52%) |
| Mar 06, 2012 | 23.07 | 23.07 | 23.07 | 23.07 | 400 | -0.55(-2.33%) |
| Mar 05, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 1,451 | +0.22(+0.94%) |
| Mar 01, 2012 | 23.40 | 23.40 | 23.40 | 0 | -0.02(-0.09%) | |
| Feb 29, 2012 | 23.59 | 23.59 | 23.42 | 23.42 | 500 | +0.01(+0.04%) |
| Feb 28, 2012 | 23.41 | 23.41 | 23.41 | 23.41 | 215 | -0.26(-1.10%) |
| Feb 27, 2012 | 23.76 | 23.76 | 23.67 | 23.67 | 8,168 | -0.24(-1.00%) |
| Feb 24, 2012 | 23.91 | 23.91 | 23.91 | 23.91 | 1,350 | +0.19(+0.80%) |
| Feb 23, 2012 | 23.65 | 23.72 | 23.65 | 23.72 | 52,148 | +0.14(+0.59%) |
| Feb 22, 2012 | 23.58 | 23.58 | 23.58 | 23.58 | 3,477 | +0.63(+2.75%) |
| Feb 16, 2012 | 22.95 | 22.95 | 22.95 | 0 | -0.48(-2.05%) | |
| Feb 09, 2012 | 23.43 | 23.43 | 23.43 | 0 | +0.03(+0.13%) | |
| Feb 08, 2012 | 23.40 | 23.40 | 23.40 | 23.40 | 283 | +0.28(+1.21%) |
| Feb 07, 2012 | 22.91 | 23.12 | 22.91 | 23.12 | 2,950 | +0.18(+0.78%) |
| Feb 06, 2012 | 22.88 | 22.94 | 22.88 | 22.94 | 400 | -0.03(-0.13%) |
| Feb 03, 2012 | 22.93 | 22.97 | 22.93 | 22.97 | 850 | +0.00(+0.00%) |
| Feb 02, 2012 | 22.97 | 22.97 | 22.97 | 22.97 | 300 | +0.07(+0.31%) |
| Feb 01, 2012 | 22.91 | 22.91 | 22.90 | 22.90 | 900 | -0.05(-0.22%) |
| Jan 27, 2012 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.09%) |
| Jan 26, 2012 | 22.76 | 23.01 | 22.76 | 22.97 | 23,970 | +0.08(+0.35%) |
| Jan 25, 2012 | 22.61 | 22.90 | 22.47 | 22.89 | 3,100 | +0.88(+4.00%) |
| Jan 24, 2012 | 22.01 | 22.01 | 22.01 | 22.01 | 400 | +0.00(+0.00%) |
| Jan 23, 2012 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | +0.26(+1.20%) |
| Jan 12, 2012 | 21.75 | 21.75 | 21.75 | 0 | -0.08(-0.37%) | |
| Jan 11, 2012 | 21.83 | 21.83 | 21.83 | 21.83 | 400 | +0.38(+1.77%) |
| Jan 10, 2012 | 21.45 | 21.45 | 21.45 | 21.45 | 305 | +0.25(+1.18%) |
| Jan 09, 2012 | 21.10 | 21.20 | 21.10 | 21.20 | 675 | +0.27(+1.29%) |
| Jan 06, 2012 | 21.14 | 21.14 | 20.93 | 20.93 | 600 | -0.60(-2.79%) |
| Jan 05, 2012 | 21.21 | 21.53 | 21.21 | 21.53 | 1,475 | -0.29(-1.33%) |
| Jan 04, 2012 | 21.78 | 21.82 | 21.78 | 21.82 | 1,000 | +1.04(+5.00%) |
| Dec 30, 2011 | 20.91 | 21.05 | 20.78 | 20.78 | 2,000 | -0.02(-0.10%) |
| Dec 29, 2011 | 20.90 | 20.90 | 20.80 | 20.80 | 600 | -0.41(-1.93%) |
| Dec 27, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | +0.26(+1.24%) |
| Dec 23, 2011 | 21.38 | 21.38 | 20.95 | 20.95 | 8,412 | +0.00(+0.00%) |
| Dec 21, 2011 | 21.10 | 21.10 | 20.95 | 20.95 | 5,715 | -0.02(-0.10%) |
| Dec 20, 2011 | 20.68 | 20.97 | 20.68 | 20.97 | 2,900 | +0.32(+1.55%) |
| Dec 14, 2011 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.06(+0.29%) |
| Dec 13, 2011 | 20.90 | 20.90 | 20.59 | 20.59 | 13,200 | -0.31(-1.48%) |
| Dec 12, 2011 | 21.25 | 21.25 | 20.90 | 20.90 | 500 | -0.30(-1.42%) |
| Dec 08, 2011 | 21.20 | 21.20 | 21.20 | 0 | -0.64(-2.93%) | |
| Dec 07, 2011 | 21.84 | 21.84 | 21.84 | 21.84 | 1,018 | +0.09(+0.41%) |
| Dec 06, 2011 | 21.42 | 21.75 | 21.41 | 21.75 | 34,886 | -0.10(-0.46%) |
| Dec 05, 2011 | 21.83 | 21.85 | 21.83 | 21.85 | 2,486 | +0.50(+2.34%) |
| Dec 02, 2011 | 21.50 | 21.52 | 21.35 | 21.35 | 21,000 | +0.77(+3.74%) |
| Dec 01, 2011 | 20.58 | 20.58 | 20.58 | 20.58 | 700 | -0.12(-0.58%) |
| 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%) |
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.
