Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2019 | 18.77 | 18.77 | 18.77 | 0 | -0.36(-1.88%) | |
| Oct 25, 2019 | 19.13 | 19.13 | 19.13 | 0 | +0.11(+0.58%) | |
| Oct 23, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.02(+0.10%) | |
| Oct 22, 2019 | 19.00 | 19.00 | 19.00 | 5,645 | +0.00(+0.00%) | |
| Oct 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.11(+0.61%) |
| Oct 15, 2019 | 18.89 | 18.89 | 18.89 | 0 | +0.47(+2.54%) | |
| Oct 07, 2019 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.02%) | |
| Oct 04, 2019 | 18.41 | 18.41 | 18.41 | 301 | +0.00(+0.00%) | |
| Oct 03, 2019 | 18.47 | 18.47 | 18.41 | 18.41 | 14,000 | -0.12(-0.62%) |
| Oct 02, 2019 | 18.28 | 18.53 | 18.28 | 18.53 | 1,004 | -0.61(-3.17%) |
| Oct 01, 2019 | 18.97 | 18.97 | 19.14 | 292 | +0.17(+0.88%) | |
| 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%) |
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.
