Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 25, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.70(+3.09%) | |
| Jan 23, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.34(+1.52%) | |
| Jan 08, 2018 | 22.31 | 22.31 | 22.31 | 1 | +0.15(+0.68%) | |
| Dec 29, 2017 | 22.16 | 22.16 | 22.16 | 0 | -0.10(-0.45%) | |
| Dec 18, 2017 | 22.26 | 22.26 | 22.26 | 0 | +0.41(+1.88%) | |
| Dec 13, 2017 | 21.85 | 21.85 | 21.85 | 0 | +0.07(+0.32%) | |
| Dec 12, 2017 | 21.73 | 21.78 | 21.73 | 21.78 | 11,010 | +0.55(+2.59%) |
| Dec 08, 2017 | 21.23 | 21.23 | 21.23 | 0 | +0.06(+0.28%) | |
| Dec 06, 2017 | 21.17 | 21.17 | 21.17 | 9,906 | -1.09(-4.90%) | |
| Nov 27, 2017 | 22.26 | 22.26 | 22.26 | 0 | +0.18(+0.82%) | |
| Nov 15, 2017 | 22.08 | 22.08 | 22.08 | 0 | -0.76(-3.33%) | |
| Nov 13, 2017 | 22.84 | 22.84 | 22.84 | 0 | -0.68(-2.89%) | |
| Nov 09, 2017 | 23.52 | 23.52 | 23.52 | 0 | +0.84(+3.70%) | |
| Oct 31, 2017 | 22.68 | 22.68 | 22.68 | 0 | -0.62(-2.66%) | |
| Oct 12, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.67(+2.96%) | |
| Oct 06, 2017 | 22.63 | 22.63 | 22.63 | 0 | +0.14(+0.62%) | |
| Oct 05, 2017 | 22.49 | 22.49 | 22.49 | 22.49 | 500 | -1.12(-4.74%) |
| Oct 02, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.61(+2.65%) | |
| Sep 29, 2017 | 22.93 | 23.11 | 22.93 | 23.00 | 2,145 | -0.26(-1.12%) |
| Sep 26, 2017 | 23.26 | 23.26 | 23.26 | 0 | -0.29(-1.23%) | |
| Sep 01, 2017 | 23.55 | 23.55 | 23.55 | 0 | +0.53(+2.30%) | |
| Aug 30, 2017 | 23.02 | 23.02 | 23.02 | 0 | -0.73(-3.06%) | |
| Aug 24, 2017 | 23.75 | 23.75 | 23.75 | 0 | -0.11(-0.48%) | |
| Aug 16, 2017 | 23.86 | 23.86 | 23.86 | 0 | +0.69(+2.98%) | |
| Aug 10, 2017 | 23.17 | 23.17 | 23.17 | 0 | -0.80(-3.34%) | |
| Jul 27, 2017 | 23.97 | 23.97 | 23.97 | 0 | +0.10(+0.42%) | |
| Jul 20, 2017 | 23.87 | 23.87 | 23.87 | 0 | +1.87(+8.50%) | |
| Jul 14, 2017 | 22.00 | 22.00 | 22.00 | 11,600 | +0.14(+0.64%) | |
| Jul 13, 2017 | 22.01 | 22.01 | 21.86 | 21.86 | 1,381 | -0.16(-0.75%) |
| Jul 11, 2017 | 22.02 | 22.02 | 22.02 | 0 | +0.06(+0.27%) | |
| Jul 07, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.21(+0.95%) | |
| Jul 03, 2017 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 21.76 | 21.76 | 21.76 | 0 | +0.67(+3.18%) | |
| Jun 28, 2017 | 21.09 | 21.09 | 21.09 | 21.09 | 220 | +0.06(+0.29%) |
| Jun 15, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.34(+1.64%) | |
| Jun 12, 2017 | 20.69 | 20.69 | 20.69 | 0 | +0.08(+0.39%) | |
| May 31, 2017 | 20.61 | 20.61 | 20.61 | 0 | -0.36(-1.72%) | |
| May 30, 2017 | 21.00 | 21.00 | 20.97 | 20.97 | 250 | -0.50(-2.33%) |
| May 19, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.13(-0.60%) | |
| May 17, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.10(+0.47%) | |
| May 12, 2017 | 21.50 | 21.50 | 21.50 | 0 | -0.30(-1.38%) | |
| May 09, 2017 | 21.80 | 21.80 | 21.80 | 0 | -0.70(-3.11%) | |
| May 05, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
| May 04, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 | -1.50(-6.12%) |
| Apr 21, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.80(+3.38%) | |
| Apr 18, 2017 | 23.70 | 23.70 | 23.70 | 74 | +0.26(+1.11%) | |
| Apr 06, 2017 | 23.44 | 23.44 | 23.44 | 0 | -0.21(-0.89%) | |
| 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%) |
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.
