Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 24, 2013 | 26.65 | 26.65 | 26.65 | 0 | +0.02(+0.08%) | |
| Jul 23, 2013 | 26.45 | 26.63 | 26.45 | 26.63 | 900 | +0.33(+1.25%) |
| Jul 15, 2013 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.05(+0.19%) |
| Jul 12, 2013 | 26.25 | 26.25 | 26.25 | 26.25 | 900 | -0.19(-0.72%) |
| Jul 11, 2013 | 26.44 | 26.44 | 26.44 | 26.44 | 250 | -0.01(-0.04%) |
| Jul 10, 2013 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | +0.18(+0.69%) |
| Jul 09, 2013 | 26.30 | 26.40 | 26.25 | 26.27 | 1,600 | +0.62(+2.42%) |
| Jul 08, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 780 | +0.17(+0.67%) |
| Jul 03, 2013 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | -0.55(-2.11%) |
| Jul 01, 2013 | 26.03 | 26.03 | 26.03 | 0 | +0.03(+0.11%) | |
| Jun 26, 2013 | 26.00 | 26.00 | 26.00 | 26.00 | 700 | +0.65(+2.56%) |
| Jun 25, 2013 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | +0.15(+0.60%) |
| Jun 24, 2013 | 25.00 | 25.20 | 25.00 | 25.20 | 775 | +0.20(+0.80%) |
| Jun 20, 2013 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -2.25(-8.26%) |
| Jun 19, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 500 | -0.52(-1.87%) |
| Jun 17, 2013 | 27.77 | 27.77 | 27.77 | 0 | +0.95(+3.54%) | |
| Jun 14, 2013 | 26.82 | 26.82 | 26.82 | 26.82 | 150 | +1.08(+4.20%) |
| Jun 13, 2013 | 25.74 | 25.74 | 25.74 | 25.74 | 400 | +0.25(+0.98%) |
| Jun 12, 2013 | 25.50 | 25.50 | 25.49 | 25.49 | 200 | +0.09(+0.35%) |
| Jun 10, 2013 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | -0.36(-1.40%) |
| Jun 07, 2013 | 25.70 | 25.76 | 25.60 | 25.76 | 5,000 | +0.01(+0.04%) |
| Jun 06, 2013 | 25.90 | 25.90 | 25.75 | 25.75 | 700 | -0.62(-2.35%) |
| May 31, 2013 | 26.37 | 26.37 | 26.37 | 0 | +0.07(+0.27%) | |
| May 29, 2013 | 26.30 | 26.30 | 26.30 | 0 | -0.70(-2.59%) | |
| May 28, 2013 | 27.01 | 27.05 | 27.00 | 27.00 | 3,140 | +0.59(+2.23%) |
| May 24, 2013 | 26.45 | 26.55 | 26.33 | 26.41 | 1,560 | -0.91(-3.33%) |
| May 23, 2013 | 27.00 | 27.35 | 27.00 | 27.32 | 1,310 | -2.18(-7.39%) |
| May 20, 2013 | 29.50 | 29.50 | 29.50 | 0 | -0.25(-0.84%) | |
| May 17, 2013 | 29.75 | 29.75 | 29.75 | 29.75 | 250 | +0.05(+0.17%) |
| May 16, 2013 | 29.70 | 29.70 | 29.70 | 29.70 | 150 | -0.21(-0.70%) |
| May 15, 2013 | 29.40 | 29.95 | 29.40 | 29.91 | 2,000 | -0.05(-0.17%) |
| May 13, 2013 | 30.04 | 30.04 | 29.85 | 29.96 | 700 | +0.06(+0.20%) |
| May 10, 2013 | 30.40 | 30.40 | 29.90 | 29.90 | 630 | -1.35(-4.32%) |
| May 09, 2013 | 31.42 | 31.42 | 31.25 | 31.25 | 600 | -1.30(-3.99%) |
| May 06, 2013 | 32.55 | 32.55 | 32.55 | 0 | -0.61(-1.84%) | |
| May 03, 2013 | 33.10 | 33.16 | 32.85 | 33.16 | 1,500 | +0.81(+2.50%) |
| May 01, 2013 | 32.35 | 32.35 | 32.35 | 0 | -0.30(-0.92%) | |
| Apr 30, 2013 | 31.35 | 32.65 | 31.35 | 32.65 | 800 | +1.50(+4.82%) |
| Apr 29, 2013 | 31.15 | 31.15 | 31.15 | 31.15 | 800 | +0.95(+3.15%) |
| Apr 23, 2013 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.51(+1.72%) |
| Apr 22, 2013 | 29.35 | 29.69 | 29.35 | 29.69 | 400 | -0.06(-0.20%) |
| Apr 16, 2013 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.18(+0.61%) |
| Apr 15, 2013 | 29.57 | 29.57 | 29.57 | 29.57 | 200 | -0.37(-1.24%) |
| Apr 09, 2013 | 29.94 | 29.94 | 29.94 | 0 | +0.84(+2.89%) | |
| Apr 08, 2013 | 29.10 | 29.10 | 29.10 | 29.10 | 1,100 | +0.20(+0.69%) |
| Apr 05, 2013 | 28.64 | 28.90 | 28.64 | 28.90 | 292 | -0.19(-0.65%) |
| Apr 04, 2013 | 29.35 | 29.35 | 29.09 | 29.09 | 265 | -0.38(-1.29%) |
| Apr 03, 2013 | 29.48 | 29.48 | 29.47 | 29.47 | 304 | -0.65(-2.16%) |
| Apr 02, 2013 | 30.12 | 30.12 | 30.12 | 30.12 | 200 | +0.24(+0.80%) |
| Apr 01, 2013 | 29.83 | 29.88 | 29.83 | 29.88 | 950 | -0.06(-0.20%) |
| Mar 27, 2013 | 29.94 | 29.94 | 29.94 | 0 | +0.19(+0.64%) | |
| Mar 22, 2013 | 29.75 | 29.75 | 29.75 | 0 | +0.19(+0.64%) | |
| Mar 15, 2013 | 29.56 | 29.56 | 29.56 | 0 | +0.01(+0.03%) | |
| Mar 13, 2013 | 29.55 | 29.55 | 29.55 | 0 | -0.55(-1.83%) | |
| Mar 08, 2013 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
| Mar 07, 2013 | 30.10 | 30.10 | 29.80 | 30.10 | 1,500 | +1.10(+3.80%) |
| Mar 04, 2013 | 29.00 | 29.00 | 29.00 | 0 | -0.45(-1.54%) | |
| Mar 01, 2013 | 29.42 | 29.45 | 29.42 | 29.45 | 1,000 | -0.15(-0.51%) |
| Feb 28, 2013 | 29.24 | 29.60 | 29.10 | 29.60 | 500 | +0.54(+1.84%) |
| Feb 27, 2013 | 29.07 | 29.07 | 29.07 | 29.07 | 200 | +0.46(+1.59%) |
| Feb 21, 2013 | 28.61 | 28.61 | 28.61 | 0 | -0.08(-0.27%) | |
| Feb 15, 2013 | 28.69 | 28.69 | 28.69 | 0 | +0.04(+0.13%) | |
| Feb 13, 2013 | 28.65 | 28.65 | 28.65 | 0 | +0.05(+0.18%) | |
| Feb 11, 2013 | 28.60 | 28.60 | 28.60 | 0 | +0.80(+2.88%) | |
| Feb 06, 2013 | 27.80 | 27.80 | 27.80 | 0 | +0.10(+0.36%) | |
| Feb 04, 2013 | 27.70 | 27.70 | 27.70 | 27.70 | 500 | -0.30(-1.07%) |
| Feb 01, 2013 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 | +0.27(+0.97%) |
| Jan 29, 2013 | 27.73 | 27.73 | 27.73 | 0 | +0.44(+1.61%) | |
| Jan 28, 2013 | 27.34 | 27.34 | 27.29 | 27.29 | 700 | +0.04(+0.15%) |
| Jan 25, 2013 | 27.32 | 27.32 | 27.24 | 27.25 | 2,800 | -0.10(-0.37%) |
| Jan 24, 2013 | 27.43 | 27.43 | 27.35 | 27.35 | 1,400 | +0.14(+0.51%) |
| Jan 22, 2013 | 27.21 | 27.21 | 27.21 | 0 | +0.31(+1.15%) | |
| Jan 16, 2013 | 26.90 | 26.90 | 26.90 | 0 | +0.24(+0.90%) | |
| Jan 12, 2013 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.00(+0.00%) |
| Jan 11, 2013 | 26.66 | 26.66 | 26.66 | 26.66 | 470 | +0.21(+0.79%) |
| Jan 09, 2013 | 26.45 | 26.45 | 26.45 | 0 | -0.20(-0.75%) | |
| Jan 04, 2013 | 26.65 | 26.65 | 26.65 | 0 | +0.15(+0.57%) | |
| Jan 02, 2013 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.20(+0.76%) |
| Dec 31, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 500 | +0.30(+1.15%) |
| Dec 21, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
| Dec 18, 2012 | 26.00 | 26.00 | 26.00 | 0 | +0.21(+0.81%) | |
| Dec 17, 2012 | 25.75 | 25.79 | 25.70 | 25.79 | 1,020 | -0.22(-0.85%) |
| Dec 14, 2012 | 26.01 | 26.01 | 26.01 | 26.01 | 100 | +0.00(+0.00%) |
| Dec 12, 2012 | 26.01 | 26.01 | 26.01 | 0 | +0.03(+0.12%) | |
| Dec 10, 2012 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) | |
| Dec 07, 2012 | 25.98 | 25.98 | 25.88 | 25.98 | 5,000 | +0.14(+0.54%) |
| Dec 06, 2012 | 25.86 | 25.86 | 25.83 | 25.84 | 5,100 | -0.02(-0.08%) |
| Dec 04, 2012 | 25.86 | 25.86 | 25.86 | 0 | +0.78(+3.11%) | |
| Nov 29, 2012 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.21(+0.85%) |
| Nov 27, 2012 | 24.87 | 24.87 | 24.87 | 0 | +0.55(+2.25%) | |
| Nov 20, 2012 | 24.32 | 24.32 | 24.32 | 0 | -0.56(-2.25%) | |
| Nov 19, 2012 | 24.90 | 24.90 | 24.88 | 24.88 | 2,500 | +0.15(+0.61%) |
| Nov 15, 2012 | 24.73 | 24.73 | 24.73 | 0 | -0.32(-1.28%) | |
| Nov 14, 2012 | 25.25 | 25.25 | 25.05 | 25.05 | 1,350 | +0.00(+0.00%) |
| Nov 13, 2012 | 25.30 | 25.30 | 25.05 | 25.05 | 250 | -0.50(-1.96%) |
| Nov 09, 2012 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | -1.05(-3.95%) |
| Nov 07, 2012 | 26.60 | 26.60 | 26.60 | 0 | -0.10(-0.37%) | |
| Nov 06, 2012 | 26.70 | 26.70 | 26.30 | 26.70 | 1,000 | +0.39(+1.50%) |
| Nov 05, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 400 | +0.00(+0.02%) |
| Nov 02, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 300 | +0.00(+0.00%) |
| Nov 01, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 1,145 | +0.20(+0.77%) |
| Oct 31, 2012 | 26.41 | 26.41 | 26.10 | 26.10 | 551 | -0.45(-1.69%) |
| Oct 17, 2012 | 26.55 | 26.55 | 26.55 | 0 | +0.35(+1.34%) | |
| Oct 16, 2012 | 26.20 | 26.20 | 26.20 | 26.20 | 500 | -0.10(-0.38%) |
| Oct 09, 2012 | 26.30 | 26.30 | 26.30 | 0 | +0.20(+0.77%) | |
| Oct 06, 2012 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 26.10 | 26.10 | 26.10 | 26.10 | 200 | +0.60(+2.35%) |
| Sep 28, 2012 | 25.50 | 25.50 | 25.50 | 0 | -0.15(-0.58%) | |
| Sep 27, 2012 | 25.55 | 25.65 | 25.55 | 25.65 | 300 | -0.15(-0.58%) |
| Sep 25, 2012 | 25.80 | 25.80 | 25.80 | 0 | +0.35(+1.38%) | |
| Sep 20, 2012 | 25.45 | 25.45 | 25.45 | 0 | -0.30(-1.17%) | |
| Sep 19, 2012 | 25.76 | 25.76 | 25.66 | 25.75 | 800 | +0.05(+0.19%) |
| Sep 17, 2012 | 25.70 | 25.70 | 25.70 | 0 | -0.25(-0.96%) | |
| Sep 14, 2012 | 26.00 | 26.00 | 25.95 | 25.95 | 1,519 | +0.39(+1.53%) |
| Sep 13, 2012 | 25.56 | 25.56 | 25.56 | 25.56 | 200 | +0.56(+2.24%) |
| Sep 10, 2012 | 25.00 | 25.00 | 25.00 | 0 | +0.50(+2.04%) | |
| Sep 05, 2012 | 24.50 | 24.50 | 24.50 | 0 | -0.55(-2.20%) | |
| Sep 04, 2012 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | -0.55(-2.15%) |
| Aug 31, 2012 | 25.60 | 25.60 | 25.60 | 25.60 | 170 | -0.05(-0.19%) |
| Aug 27, 2012 | 25.65 | 25.65 | 25.65 | 0 | +0.85(+3.43%) | |
| Aug 13, 2012 | 24.80 | 24.80 | 24.80 | 0 | -0.21(-0.84%) | |
| Aug 08, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | +0.17(+0.68%) |
| Aug 07, 2012 | 25.00 | 25.00 | 24.84 | 24.84 | 718 | +0.09(+0.36%) |
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.
