Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2014 | 30.50 | 30.50 | 30.50 | 300 | +0.50(+1.67%) | |
| Mar 27, 2014 | 30.00 | 30.00 | 30.00 | 30.00 | 925 | +0.30(+1.01%) |
| Mar 26, 2014 | 30.02 | 30.02 | 29.70 | 29.70 | 11,400 | +0.30(+1.04%) |
| Mar 24, 2014 | 29.39 | 29.39 | 29.39 | 0 | +0.45(+1.54%) | |
| Mar 20, 2014 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | -0.75(-2.53%) |
| Mar 18, 2014 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.88(+3.05%) |
| Mar 14, 2014 | 28.82 | 28.82 | 28.82 | 0 | -0.14(-0.48%) | |
| Mar 13, 2014 | 28.96 | 28.96 | 28.96 | 28.96 | 2,815 | -0.59(-2.00%) |
| Mar 06, 2014 | 29.55 | 29.55 | 29.55 | 0 | +0.76(+2.64%) | |
| Mar 04, 2014 | 28.79 | 28.79 | 28.79 | 0 | +0.19(+0.66%) | |
| Feb 27, 2014 | 28.60 | 28.60 | 28.60 | 0 | +0.07(+0.25%) | |
| Feb 26, 2014 | 28.60 | 28.60 | 28.53 | 28.53 | 200 | -0.27(-0.94%) |
| Feb 25, 2014 | 28.65 | 28.80 | 28.65 | 28.80 | 665 | -0.05(-0.17%) |
| Feb 24, 2014 | 28.90 | 28.90 | 28.85 | 28.85 | 467 | -0.10(-0.35%) |
| Feb 19, 2014 | 28.95 | 28.95 | 28.95 | 0 | +0.60(+2.12%) | |
| Feb 14, 2014 | 28.35 | 28.35 | 28.35 | 28.35 | 25 | +0.40(+1.43%) |
| Feb 13, 2014 | 28.05 | 28.05 | 27.95 | 27.95 | 13,145 | -0.16(-0.57%) |
| Feb 11, 2014 | 28.11 | 28.11 | 28.11 | 28.11 | 85,675 | +1.51(+5.68%) |
| Feb 10, 2014 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.82(+3.18%) |
| Feb 05, 2014 | 25.78 | 25.78 | 25.78 | 0 | -0.17(-0.66%) | |
| Jan 31, 2014 | 25.95 | 25.95 | 25.95 | 0 | -0.61(-2.30%) | |
| Jan 30, 2014 | 26.49 | 26.56 | 26.49 | 26.56 | 317 | +0.21(+0.80%) |
| Jan 28, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.06(+0.23%) |
| Jan 27, 2014 | 26.45 | 26.45 | 26.28 | 26.29 | 533 | -0.21(-0.79%) |
| Jan 24, 2014 | 26.26 | 26.50 | 26.26 | 26.50 | 0 | -0.65(-2.39%) |
| Jan 23, 2014 | 27.50 | 27.50 | 26.86 | 27.15 | 540 | -0.80(-2.86%) |
| Jan 22, 2014 | 27.95 | 27.95 | 27.95 | 27.95 | 360 | +0.45(+1.64%) |
| Jan 21, 2014 | 27.50 | 27.50 | 27.50 | 27.50 | 535 | +0.35(+1.29%) |
| Jan 17, 2014 | 27.15 | 27.15 | 27.15 | 0 | -0.06(-0.22%) | |
| Jan 16, 2014 | 27.21 | 27.21 | 27.21 | 27.21 | 189 | -0.82(-2.93%) |
| Jan 09, 2014 | 28.03 | 28.03 | 28.03 | 0 | -0.56(-1.96%) | |
| Jan 08, 2014 | 28.59 | 28.59 | 28.59 | 28.59 | 134 | +0.11(+0.39%) |
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.
