Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2009 | 20.10 | 20.10 | 20.10 | 20.10 | 950 | -0.90(-4.29%) |
| Oct 29, 2009 | 21.00 | 21.00 | 21.00 | 21.00 | 1,000 | -0.75(-3.45%) |
| Oct 26, 2009 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.75(-3.33%) |
| Oct 16, 2009 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Oct 15, 2009 | 22.60 | 22.60 | 22.50 | 22.50 | 4,200 | +0.25(+1.12%) |
| Oct 14, 2009 | 22.47 | 22.47 | 22.25 | 22.25 | 5,342 | -0.35(-1.55%) |
| Oct 09, 2009 | 22.60 | 22.60 | 22.60 | 0 | -0.10(-0.44%) | |
| Oct 08, 2009 | 22.65 | 22.70 | 22.65 | 22.70 | 1,300 | +1.70(+8.10%) |
| Oct 06, 2009 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.95(-4.33%) |
| Sep 30, 2009 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.55(+2.57%) |
| Sep 29, 2009 | 21.40 | 21.40 | 21.40 | 21.40 | 250 | -0.30(-1.38%) |
| Sep 28, 2009 | 21.70 | 21.70 | 21.70 | 21.70 | 4,700 | +0.95(+4.58%) |
| Sep 25, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 1,700 | +0.45(+2.22%) |
| Sep 24, 2009 | 20.30 | 20.30 | 20.30 | 20.30 | 1,200 | -0.45(-2.17%) |
| Sep 23, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 2,700 | +0.10(+0.48%) |
| Sep 22, 2009 | 20.55 | 20.65 | 20.22 | 20.65 | 2,048 | +0.50(+2.48%) |
| Sep 18, 2009 | 20.15 | 20.15 | 20.15 | 0 | -0.10(-0.49%) | |
| Sep 17, 2009 | 20.25 | 20.25 | 20.20 | 20.25 | 2,800 | +1.00(+5.19%) |
| Sep 15, 2009 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
| Sep 14, 2009 | 19.10 | 19.25 | 19.10 | 19.25 | 2,854 | -0.50(-2.53%) |
| Sep 11, 2009 | 19.95 | 19.95 | 19.75 | 19.75 | 2,800 | +0.65(+3.40%) |
| Sep 10, 2009 | 19.25 | 19.25 | 19.10 | 19.10 | 1,000 | -0.30(-1.55%) |
| Sep 09, 2009 | 19.05 | 19.40 | 19.05 | 19.40 | 3,750 | +0.35(+1.84%) |
| Sep 08, 2009 | 19.05 | 19.05 | 19.05 | 19.05 | 700 | +1.55(+8.86%) |
| Aug 27, 2009 | 17.50 | 17.50 | 17.50 | 0 | +0.55(+3.24%) | |
| Aug 25, 2009 | 16.95 | 16.95 | 16.95 | 0 | +0.50(+3.04%) | |
| Aug 24, 2009 | 16.90 | 16.90 | 16.45 | 16.45 | 700 | -0.80(-4.64%) |
| Aug 13, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 1,700 | +0.60(+3.60%) |
| Aug 06, 2009 | 16.65 | 16.65 | 16.65 | 0 | +0.30(+1.83%) | |
| Aug 05, 2009 | 16.35 | 16.35 | 16.35 | 16.35 | 2,000 | -0.40(-2.39%) |
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.
