Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 17.71 | 17.71 | 17.71 | 17.71 | 304 | -0.69(-3.75%) |
| Mar 24, 2016 | 18.40 | 18.40 | 18.40 | 0 | -0.88(-4.56%) | |
| Mar 22, 2016 | 19.28 | 19.28 | 19.28 | 0 | +0.36(+1.90%) | |
| Mar 15, 2016 | 18.92 | 18.92 | 18.92 | 0 | -0.48(-2.47%) | |
| Mar 10, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.72(+3.88%) | |
| Mar 08, 2016 | 18.68 | 18.68 | 18.68 | 1,455 | +0.39(+2.16%) | |
| Mar 04, 2016 | 18.28 | 18.28 | 18.28 | 0 | +0.78(+4.46%) | |
| Mar 02, 2016 | 17.50 | 17.50 | 17.50 | 0 | +1.38(+8.53%) | |
| Feb 29, 2016 | 16.12 | 16.12 | 16.12 | 0 | +0.47(+3.04%) | |
| Feb 24, 2016 | 15.65 | 15.65 | 15.65 | 0 | -0.81(-4.92%) | |
| Feb 22, 2016 | 16.46 | 16.46 | 16.46 | 0 | +0.64(+4.05%) | |
| Feb 17, 2016 | 15.82 | 15.82 | 15.82 | 0 | -0.68(-4.12%) | |
| Feb 08, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.59(-3.45%) | |
| Feb 04, 2016 | 17.09 | 17.09 | 17.09 | 0 | +0.24(+1.42%) | |
| Feb 02, 2016 | 16.85 | 16.85 | 16.85 | 0 | -0.15(-0.88%) | |
| Jan 28, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.65(+3.98%) | |
| Jan 26, 2016 | 16.35 | 16.35 | 16.35 | 4,446 | -0.28(-1.68%) | |
| Jan 21, 2016 | 16.63 | 16.63 | 16.63 | 0 | +0.72(+4.53%) | |
| Jan 20, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 533 | -1.66(-9.47%) |
| Jan 12, 2016 | 17.57 | 17.57 | 17.57 | 0 | -0.11(-0.59%) | |
| Jan 08, 2016 | 17.68 | 17.68 | 17.68 | 0 | -0.58(-3.18%) | |
| Jan 07, 2016 | 18.26 | 18.26 | 18.26 | 18.26 | 200 | -1.09(-5.63%) |
| Jan 05, 2016 | 19.35 | 19.35 | 19.35 | 0 | -1.30(-6.30%) | |
| Dec 30, 2015 | 20.65 | 20.65 | 20.65 | 0 | +0.53(+2.63%) | |
| Dec 24, 2015 | 20.12 | 20.12 | 20.12 | 0 | +1.22(+6.46%) | |
| Dec 22, 2015 | 18.90 | 18.90 | 18.90 | 0 | +0.32(+1.72%) | |
| Dec 16, 2015 | 18.58 | 18.58 | 18.58 | 0 | +0.18(+0.98%) | |
| Dec 14, 2015 | 18.40 | 18.40 | 18.40 | 0 | -0.07(-0.38%) | |
| Dec 11, 2015 | 18.47 | 18.47 | 18.47 | 18.47 | 5,613 | -0.44(-2.33%) |
| Dec 08, 2015 | 18.91 | 18.91 | 18.91 | 0 | -1.25(-6.20%) | |
| Nov 25, 2015 | 20.16 | 20.16 | 20.16 | 15 | +0.34(+1.72%) | |
| Nov 20, 2015 | 20.45 | 20.45 | 19.82 | 19.82 | 2,370 | +0.22(+1.12%) |
| Nov 19, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 500 | +1.20(+6.52%) |
| Nov 16, 2015 | 18.40 | 18.40 | 18.40 | 0 | -0.34(-1.81%) | |
| Nov 13, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 18,283 | +0.14(+0.75%) |
| Nov 12, 2015 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | +0.55(+3.05%) |
| Nov 11, 2015 | 18.05 | 18.05 | 18.05 | 18.05 | 108 | -0.21(-1.16%) |
| Nov 09, 2015 | 18.26 | 18.26 | 18.26 | 0 | -1.63(-8.18%) | |
| Oct 30, 2015 | 19.89 | 19.89 | 19.89 | 0 | -0.29(-1.41%) | |
| Oct 29, 2015 | 20.12 | 20.18 | 20.12 | 20.18 | 18,300 | -0.40(-1.97%) |
| Oct 21, 2015 | 20.58 | 20.58 | 20.58 | 0 | +0.41(+2.03%) | |
| Oct 14, 2015 | 20.17 | 20.17 | 20.17 | 0 | -1.06(-4.99%) | |
| Oct 09, 2015 | 21.23 | 21.23 | 21.23 | 0 | +1.36(+6.84%) | |
| Oct 08, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 800 | +0.87(+4.58%) |
| Oct 01, 2015 | 19.00 | 19.00 | 19.00 | 0 | -0.32(-1.66%) | |
| Sep 22, 2015 | 19.32 | 19.32 | 19.32 | 0 | -0.69(-3.45%) | |
| Sep 18, 2015 | 20.01 | 20.01 | 20.01 | 0 | +1.13(+5.99%) | |
| Sep 15, 2015 | 18.88 | 18.88 | 18.88 | 0 | -0.37(-1.92%) | |
| Sep 04, 2015 | 19.25 | 19.25 | 19.25 | 0 | -1.15(-5.64%) | |
| Aug 27, 2015 | 20.40 | 20.40 | 20.40 | 0 | +0.52(+2.64%) | |
| Aug 26, 2015 | 20.07 | 20.10 | 19.85 | 19.88 | 94,901 | -0.50(-2.48%) |
| Aug 25, 2015 | 19.97 | 20.38 | 19.97 | 20.38 | 40,336 | -0.26(-1.26%) |
| Aug 21, 2015 | 20.64 | 20.64 | 20.64 | 0 | -1.09(-5.02%) | |
| Aug 20, 2015 | 21.73 | 21.73 | 21.73 | 21.73 | 8,217 | -0.29(-1.32%) |
| Aug 19, 2015 | 22.02 | 22.02 | 22.02 | 22.02 | 25,481 | +1.49(+7.26%) |
| Aug 18, 2015 | 20.53 | 20.53 | 20.53 | 20.53 | 2,040 | -0.85(-3.98%) |
| Aug 14, 2015 | 21.38 | 21.38 | 21.38 | 0 | -0.10(-0.47%) | |
| Aug 12, 2015 | 21.48 | 21.48 | 21.48 | 0 | -0.52(-2.36%) | |
| Aug 11, 2015 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -1.75(-7.37%) |
| Aug 05, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Aug 03, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.41(+1.76%) | |
| Jul 29, 2015 | 23.34 | 23.34 | 23.34 | 0 | +0.06(+0.26%) | |
| Jul 28, 2015 | 23.28 | 23.28 | 23.28 | 23.28 | 9,500 | -0.57(-2.39%) |
| Jul 21, 2015 | 23.85 | 23.85 | 23.85 | 0 | -0.58(-2.37%) | |
| Jul 20, 2015 | 24.43 | 24.43 | 24.43 | 24.43 | 1,000 | +0.43(+1.79%) |
| Jul 15, 2015 | 24.00 | 24.00 | 24.00 | 0 | +0.02(+0.06%) | |
| Jul 14, 2015 | 24.04 | 24.04 | 23.98 | 23.98 | 6,209 | +0.02(+0.10%) |
| Jul 07, 2015 | 23.96 | 23.96 | 23.96 | 91 | -0.85(-3.43%) | |
| Jun 30, 2015 | 24.81 | 24.81 | 24.81 | 0 | -0.42(-1.66%) | |
| Jun 26, 2015 | 25.23 | 25.23 | 25.23 | 0 | -0.07(-0.28%) | |
| Jun 23, 2015 | 25.30 | 25.30 | 25.30 | 0 | +0.61(+2.47%) | |
| Jun 16, 2015 | 24.69 | 24.69 | 24.69 | 0 | +0.49(+2.02%) | |
| Jun 15, 2015 | 24.20 | 24.20 | 24.20 | 24.20 | 155 | +0.14(+0.58%) |
| Jun 10, 2015 | 24.06 | 24.06 | 24.06 | 0 | -1.18(-4.68%) | |
| Jun 02, 2015 | 25.24 | 25.24 | 25.24 | 0 | +0.54(+2.19%) | |
| May 28, 2015 | 24.70 | 24.70 | 24.70 | 0 | -0.82(-3.21%) | |
| May 08, 2015 | 25.52 | 25.52 | 25.52 | 0 | -2.03(-7.37%) | |
| Apr 30, 2015 | 27.55 | 27.55 | 27.55 | 0 | -0.15(-0.54%) | |
| Apr 29, 2015 | 27.70 | 27.70 | 27.70 | 27.70 | 200 | -0.55(-1.95%) |
| Apr 27, 2015 | 28.25 | 28.25 | 28.25 | 0 | +0.40(+1.44%) | |
| Apr 24, 2015 | 27.85 | 27.85 | 27.85 | 27.85 | 150 | +0.45(+1.64%) |
| Apr 23, 2015 | 27.40 | 27.40 | 27.40 | 27.40 | 184 | +0.10(+0.37%) |
| Apr 21, 2015 | 27.30 | 27.30 | 27.30 | 0 | -0.04(-0.14%) | |
| Apr 17, 2015 | 27.34 | 27.34 | 27.34 | 0 | -0.61(-2.19%) | |
| Apr 15, 2015 | 27.95 | 27.95 | 27.95 | 0 | +0.25(+0.90%) | |
| Apr 14, 2015 | 27.72 | 27.72 | 27.70 | 27.70 | 500 | -0.55(-1.95%) |
| Apr 13, 2015 | 28.25 | 28.25 | 28.25 | 28.25 | 281 | +0.10(+0.36%) |
| Apr 10, 2015 | 28.15 | 28.15 | 28.15 | 28.15 | 232 | +0.05(+0.18%) |
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.
