Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 09, 2018 | 19.87 | 19.87 | 18.98 | 17,382 | -0.89(-4.50%) | |
| Sep 27, 2018 | 19.87 | 19.87 | 19.87 | 0 | -0.52(-2.55%) | |
| Sep 26, 2018 | 20.39 | 20.39 | 20.39 | 20 | +0.00(+0.00%) | |
| Sep 13, 2018 | 20.39 | 20.39 | 20.39 | 0 | -1.06(-4.96%) | |
| Sep 10, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 21.45 | 21.45 | 21.45 | 0 | -0.02(-0.07%) | |
| Aug 29, 2018 | 21.50 | 21.50 | 21.47 | 21.47 | 9,581 | +0.59(+2.83%) |
| Aug 27, 2018 | 20.88 | 20.88 | 20.88 | 0 | -1.20(-5.41%) | |
| Aug 21, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.84(+3.98%) | |
| Aug 13, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.02(+0.09%) | |
| Aug 10, 2018 | 21.21 | 21.21 | 21.21 | 21.21 | 300 | -0.01(-0.05%) |
| Aug 08, 2018 | 21.22 | 21.22 | 21.22 | 0 | +0.02(+0.09%) | |
| Aug 06, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.06(+0.28%) | |
| Aug 03, 2018 | 21.20 | 21.20 | 21.14 | 25,185 | -0.06(-0.28%) | |
| Aug 02, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | +0.00(+0.00%) |
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 21.77 | 21.77 | 21.77 | 21.77 | 470 | +0.46(+2.14%) |
| Jul 23, 2018 | 21.31 | 21.31 | 21.31 | 0 | -0.37(-1.71%) | |
| Jul 13, 2018 | 21.68 | 21.68 | 21.68 | 1 | +0.00(+0.00%) | |
| Jul 12, 2018 | 21.63 | 21.68 | 21.63 | 21.68 | 7,878 | +0.75(+3.59%) |
| Jul 11, 2018 | 21.37 | 21.37 | 20.93 | 20.93 | 1,100 | -0.84(-3.87%) |
| Jul 06, 2018 | 21.77 | 21.77 | 21.77 | 0 | +1.95(+9.84%) | |
| Jun 18, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.02(-0.13%) | |
| Jun 13, 2018 | 19.84 | 19.84 | 19.84 | 18,711 | -0.18(-0.87%) | |
| Jun 11, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.83(-3.98%) | |
| Jun 07, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.39(+1.91%) | |
| Jun 04, 2018 | 20.46 | 20.46 | 20.46 | 0 | -0.20(-0.97%) | |
| May 31, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.06(+0.27%) | |
| May 30, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 33,252 | -0.75(-3.52%) |
| May 11, 2018 | 21.36 | 21.36 | 21.36 | 0 | +0.75(+3.67%) | |
| Apr 27, 2018 | 20.60 | 20.60 | 20.60 | 0 | -0.31(-1.48%) | |
| Apr 23, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.05(+0.22%) | |
| Apr 11, 2018 | 20.86 | 20.86 | 20.86 | 50 | +0.18(+0.87%) | |
| Apr 05, 2018 | 20.68 | 20.68 | 20.68 | 0 | -0.19(-0.89%) | |
| Mar 27, 2018 | 20.87 | 20.87 | 20.87 | 0 | -0.48(-2.25%) | |
| Mar 20, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.08(-0.37%) | |
| Mar 19, 2018 | 21.38 | 21.43 | 21.38 | 21.43 | 7,574 | -0.52(-2.37%) |
| Mar 16, 2018 | 22.00 | 22.00 | 21.95 | 21.95 | 650 | -0.40(-1.79%) |
| Mar 13, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.01(+0.04%) | |
| Mar 09, 2018 | 22.34 | 22.34 | 22.34 | 0 | -0.31(-1.38%) | |
| Feb 28, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.12(+0.54%) | |
| Feb 26, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.14(+0.63%) | |
| Feb 23, 2018 | 22.39 | 22.43 | 22.39 | 22.39 | 16,170 | +0.10(+0.45%) |
| Feb 22, 2018 | 21.93 | 22.32 | 21.93 | 22.29 | 33,139 | -0.11(-0.49%) |
| Feb 20, 2018 | 22.40 | 22.40 | 22.40 | 0 | +0.40(+1.82%) | |
| Feb 14, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.89(+4.22%) | |
| Feb 09, 2018 | 21.11 | 21.11 | 21.11 | 0 | -2.24(-9.59%) | |
| 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%) |
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.
