Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 519 | -0.45(-2.32%) |
| Sep 27, 2019 | 19.38 | 19.42 | 19.38 | 19.42 | 5,000 | +0.58(+3.08%) |
| Sep 25, 2019 | 18.84 | 18.84 | 18.84 | 0 | +0.51(+2.78%) | |
| Sep 23, 2019 | 18.33 | 18.33 | 18.33 | 0 | -0.57(-3.02%) | |
| Sep 19, 2019 | 18.90 | 18.90 | 18.90 | 0 | -0.17(-0.87%) | |
| Sep 17, 2019 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 19.02 | 19.02 | 19.07 | 134 | +0.05(+0.25%) | |
| Sep 12, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.51(+2.75%) | |
| Sep 06, 2019 | 18.51 | 18.51 | 18.51 | 0 | +0.56(+3.12%) | |
| Aug 23, 2019 | 17.95 | 17.95 | 17.95 | 0 | +0.16(+0.90%) | |
| Aug 20, 2019 | 17.79 | 17.79 | 17.79 | 0 | -0.20(-1.08%) | |
| Aug 19, 2019 | 17.50 | 17.50 | 17.98 | 14,000 | +0.48(+2.77%) | |
| Aug 16, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | -0.80(-4.38%) |
| Aug 14, 2019 | 18.30 | 18.30 | 18.30 | 0 | +0.06(+0.34%) | |
| Aug 06, 2019 | 18.24 | 18.24 | 18.24 | 0 | -0.96(-5.00%) | |
| Aug 01, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.18(+0.95%) | |
| Jul 29, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.13(+0.69%) | |
| Jul 18, 2019 | 18.89 | 18.89 | 18.89 | 0 | -0.62(-3.18%) | |
| Jul 15, 2019 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) | |
| Jul 08, 2019 | 19.51 | 19.51 | 19.51 | 0 | -0.03(-0.16%) | |
| Jul 02, 2019 | 19.54 | 19.54 | 19.54 | 0 | -0.20(-1.02%) | |
| Jun 28, 2019 | 19.74 | 19.74 | 19.74 | 0 | +0.11(+0.55%) | |
| Jun 13, 2019 | 19.63 | 19.63 | 19.63 | 0 | +0.85(+4.54%) | |
| Jun 04, 2019 | 18.78 | 18.78 | 18.78 | 0 | -0.61(-3.12%) | |
| May 31, 2019 | 19.39 | 19.39 | 19.39 | 0 | +0.15(+0.78%) | |
| May 22, 2019 | 19.23 | 19.23 | 19.23 | 0 | -0.32(-1.64%) | |
| May 21, 2019 | 19.56 | 19.56 | 19.56 | 0 | -0.08(-0.42%) | |
| May 20, 2019 | 19.64 | 19.64 | 19.64 | 9 | +0.00(+0.00%) | |
| May 09, 2019 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 19.64 | 19.64 | 19.64 | 0 | +0.17(+0.87%) | |
| May 01, 2019 | 19.47 | 19.47 | 19.47 | 0 | +0.48(+2.53%) | |
| Apr 30, 2019 | 19.21 | 19.21 | 18.99 | 18.99 | 12,100 | -0.16(-0.84%) |
| Apr 29, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 3,373 | +1.28(+7.16%) |
| Apr 12, 2019 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 18.97 | 18.97 | 17.87 | 17.87 | 7,060 | -0.45(-2.48%) |
| Apr 10, 2019 | 18.09 | 18.37 | 18.09 | 18.32 | 10,592 | -0.18(-0.95%) |
| Apr 09, 2019 | 18.50 | 18.50 | 18.50 | 3,351 | +0.00(+0.00%) | |
| Apr 03, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 18.50 | 18.50 | 18.50 | 0 | -1.47(-7.36%) | |
| Feb 26, 2019 | 19.97 | 19.97 | 19.97 | 0 | +0.47(+2.41%) | |
| Feb 21, 2019 | 19.50 | 19.50 | 19.50 | 0 | +0.70(+3.72%) | |
| Feb 20, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 700 | -0.46(-2.39%) |
| Feb 19, 2019 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 19.26 | 19.29 | 19.26 | 19.26 | 45,000 | +0.31(+1.64%) |
| Feb 07, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.12(+0.64%) | |
| Feb 06, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 3,430 | +0.33(+1.78%) |
| Feb 04, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.48(+2.68%) | |
| Feb 01, 2019 | 18.02 | 18.02 | 18.02 | 0 | -0.37(-2.03%) | |
| Jan 31, 2019 | 18.39 | 18.39 | 18.39 | 2 | +0.00(+0.00%) | |
| Jan 28, 2019 | 18.39 | 18.39 | 18.39 | 0 | -0.04(-0.22%) | |
| Jan 24, 2019 | 18.43 | 18.43 | 18.43 | 0 | -0.37(-1.98%) | |
| Jan 17, 2019 | 18.80 | 18.80 | 18.80 | 0 | +0.70(+3.88%) | |
| Jan 15, 2019 | 18.10 | 18.10 | 18.10 | 0 | -0.12(-0.66%) | |
| Jan 10, 2019 | 18.22 | 18.22 | 18.22 | 0 | +0.26(+1.46%) | |
| Jan 09, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 33,165 | +0.68(+3.92%) |
| Jan 07, 2019 | 17.28 | 17.28 | 17.28 | 0 | +0.64(+3.85%) | |
| Dec 28, 2018 | 16.64 | 16.64 | 16.64 | 0 | -0.38(-2.22%) | |
| Dec 27, 2018 | 17.25 | 17.25 | 17.02 | 2 | -0.23(-1.35%) | |
| Dec 18, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 1,738 | -0.89(-4.91%) |
| Dec 13, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.96(+5.59%) | |
| Dec 12, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 17.18 | 17.18 | 17.18 | 0 | -1.40(-7.51%) | |
| Dec 07, 2018 | 18.58 | 18.58 | 18.58 | 0 | -1.15(-5.85%) | |
| Nov 30, 2018 | 19.73 | 19.73 | 19.73 | 0 | -0.32(-1.62%) | |
| Nov 29, 2018 | 20.05 | 20.05 | 20.05 | 0 | +1.58(+8.58%) | |
| Nov 19, 2018 | 18.47 | 18.47 | 18.47 | 0 | -0.04(-0.24%) | |
| Nov 15, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 1,212 | +0.34(+1.89%) |
| Oct 24, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 500 | -0.29(-1.59%) |
| Oct 22, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.28(-1.47%) | |
| Oct 18, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.56(+3.10%) | |
| Oct 17, 2018 | 18.18 | 18.18 | 18.18 | 18.18 | 11,694 | -0.12(-0.65%) |
| Oct 16, 2018 | 17.98 | 18.30 | 17.98 | 18.30 | 72,954 | +0.05(+0.25%) |
| Oct 15, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 34,904 | -0.30(-1.64%) |
| Oct 12, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 1,300 | -0.20(-1.04%) |
| Oct 11, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | -0.23(-1.19%) |
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.
