Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2014 | 31.75 | 31.75 | 31.75 | 0 | +0.33(+1.06%) | |
| Jul 22, 2014 | 31.42 | 31.42 | 31.42 | 0 | +0.41(+1.31%) | |
| Jul 21, 2014 | 31.01 | 31.01 | 31.01 | 31.01 | 800 | -0.34(-1.08%) |
| Jul 18, 2014 | 31.15 | 31.43 | 31.15 | 31.35 | 3,798 | +0.25(+0.80%) |
| Jul 17, 2014 | 31.10 | 31.10 | 31.10 | 31.10 | 600 | +0.10(+0.32%) |
| Jul 16, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 2,349 | -0.86(-2.70%) |
| Jul 07, 2014 | 31.86 | 31.86 | 31.86 | 0 | +0.12(+0.38%) | |
| Jun 30, 2014 | 31.74 | 31.74 | 31.74 | 0 | -0.21(-0.66%) | |
| Jun 27, 2014 | 31.95 | 31.95 | 31.95 | 31.95 | 600 | +0.30(+0.95%) |
| Jun 26, 2014 | 31.65 | 31.65 | 31.65 | 31.65 | 115 | +0.15(+0.48%) |
| Jun 25, 2014 | 31.50 | 31.50 | 31.50 | 31.50 | 200 | -0.20(-0.63%) |
| Jun 24, 2014 | 31.75 | 31.75 | 31.50 | 31.70 | 1,095 | -0.30(-0.94%) |
| Jun 23, 2014 | 32.05 | 32.05 | 32.00 | 32.00 | 3,025 | +0.25(+0.79%) |
| Jun 18, 2014 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) | |
| Jun 12, 2014 | 31.75 | 31.75 | 31.75 | 0 | -0.15(-0.47%) | |
| Jun 11, 2014 | 31.77 | 31.90 | 31.77 | 31.90 | 325 | +0.10(+0.31%) |
| Jun 10, 2014 | 31.80 | 31.80 | 31.80 | 31.80 | 200 | +0.15(+0.47%) |
| Jun 06, 2014 | 31.30 | 31.65 | 31.30 | 31.65 | 1,500 | +0.50(+1.61%) |
| Jun 05, 2014 | 31.15 | 31.15 | 31.15 | 31.15 | 325 | -0.05(-0.16%) |
| Jun 04, 2014 | 31.20 | 31.20 | 31.20 | 31.20 | 100 | -0.15(-0.48%) |
| May 30, 2014 | 31.35 | 31.35 | 31.35 | 0 | +0.10(+0.32%) | |
| May 29, 2014 | 31.32 | 31.38 | 31.25 | 31.25 | 1,200 | +0.13(+0.42%) |
| May 23, 2014 | 31.12 | 31.12 | 31.12 | 0 | +0.70(+2.30%) | |
| May 21, 2014 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | -0.28(-0.91%) |
| May 16, 2014 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.25(-0.81%) |
| May 12, 2014 | 30.95 | 30.95 | 30.95 | 0 | -0.02(-0.06%) | |
| May 09, 2014 | 30.55 | 30.97 | 30.55 | 30.97 | 600 | -0.63(-1.99%) |
| May 08, 2014 | 31.60 | 31.60 | 31.60 | 31.60 | 805 | -0.20(-0.63%) |
| May 02, 2014 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | -0.40(-1.24%) |
| Apr 30, 2014 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | -0.15(-0.46%) |
| Apr 28, 2014 | 32.35 | 32.35 | 32.35 | 0 | +0.31(+0.97%) | |
| Apr 22, 2014 | 32.04 | 32.04 | 32.04 | 0 | +0.54(+1.71%) | |
| Apr 21, 2014 | 31.50 | 31.50 | 31.50 | 31.50 | 500 | +0.02(+0.08%) |
| Apr 16, 2014 | 31.48 | 31.48 | 31.48 | 0 | -0.46(-1.46%) | |
| Apr 09, 2014 | 31.94 | 31.94 | 31.94 | 0 | +0.59(+1.88%) | |
| Apr 08, 2014 | 31.05 | 31.35 | 31.05 | 31.35 | 1,135 | +0.35(+1.13%) |
| Apr 07, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 1,600 | +0.50(+1.64%) |
| 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%) |
| Jan 02, 2014 | 28.48 | 28.48 | 28.48 | 8 | -0.27(-0.94%) | |
| Dec 27, 2013 | 28.75 | 28.75 | 28.75 | 0 | +0.40(+1.41%) | |
| Dec 26, 2013 | 28.35 | 28.35 | 28.35 | 28.35 | 192 | +0.10(+0.35%) |
| Dec 20, 2013 | 28.25 | 28.25 | 28.25 | 0 | +0.80(+2.91%) | |
| Dec 19, 2013 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | +0.50(+1.86%) |
| Dec 17, 2013 | 26.95 | 26.95 | 26.95 | 97 | -1.13(-4.02%) | |
| Dec 06, 2013 | 28.08 | 28.08 | 28.08 | 0 | -0.07(-0.25%) | |
| Dec 05, 2013 | 28.15 | 28.15 | 28.15 | 28.15 | 100 | -0.46(-1.61%) |
| Dec 03, 2013 | 28.61 | 28.61 | 28.61 | 0 | -0.44(-1.51%) | |
| Dec 02, 2013 | 29.05 | 29.05 | 29.05 | 29.05 | 135 | +0.00(+0.00%) |
| Nov 29, 2013 | 29.10 | 29.10 | 29.05 | 29.05 | 1,292 | +0.09(+0.31%) |
| Nov 22, 2013 | 28.96 | 28.96 | 28.96 | 0 | -0.54(-1.83%) | |
| Nov 21, 2013 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +0.00(+0.00%) |
| Nov 20, 2013 | 29.50 | 29.50 | 29.50 | 29.50 | 415 | -0.60(-1.99%) |
| Nov 19, 2013 | 30.10 | 30.10 | 30.10 | 30.10 | 2,000 | -0.02(-0.07%) |
| Nov 12, 2013 | 30.12 | 30.12 | 30.12 | 0 | -0.35(-1.16%) | |
| Nov 11, 2013 | 30.47 | 30.47 | 30.47 | 30.47 | 200 | -0.75(-2.39%) |
| Nov 08, 2013 | 31.19 | 31.22 | 30.82 | 31.22 | 781 | -0.93(-2.89%) |
| Nov 06, 2013 | 32.15 | 32.15 | 32.15 | 0 | -0.05(-0.16%) | |
| Oct 30, 2013 | 32.20 | 32.20 | 32.20 | 0 | +1.30(+4.21%) | |
| Oct 24, 2013 | 30.90 | 30.90 | 30.90 | 0 | +0.15(+0.49%) | |
| Oct 18, 2013 | 30.75 | 30.75 | 30.75 | 0 | +0.75(+2.50%) | |
| Oct 16, 2013 | 30.00 | 30.00 | 30.00 | 0 | +1.25(+4.35%) | |
| Oct 02, 2013 | 28.75 | 28.75 | 28.75 | 0 | -0.25(-0.86%) | |
| Oct 01, 2013 | 29.00 | 29.00 | 29.00 | 29.00 | 344 | -0.11(-0.38%) |
| Sep 27, 2013 | 29.11 | 29.11 | 29.11 | 0 | -0.22(-0.75%) | |
| Sep 23, 2013 | 29.33 | 29.33 | 29.33 | 0 | +0.00(+0.00%) | |
| Sep 20, 2013 | 29.29 | 29.33 | 29.29 | 29.33 | 3,400 | +0.43(+1.49%) |
| Sep 18, 2013 | 28.90 | 28.90 | 28.90 | 0 | +0.64(+2.28%) | |
| Sep 11, 2013 | 28.26 | 28.26 | 28.26 | 100 | +0.80(+2.90%) | |
| Sep 09, 2013 | 27.46 | 27.46 | 27.46 | 0 | +0.51(+1.89%) | |
| Sep 04, 2013 | 26.95 | 26.95 | 26.95 | 0 | -0.25(-0.92%) | |
| Sep 03, 2013 | 27.20 | 27.20 | 27.20 | 27.20 | 950 | +0.82(+3.11%) |
| Aug 28, 2013 | 26.38 | 26.38 | 26.38 | 0 | -0.07(-0.26%) | |
| Aug 27, 2013 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | -0.39(-1.45%) |
| Aug 26, 2013 | 26.84 | 26.84 | 26.84 | 26.84 | 150 | +0.34(+1.28%) |
| Aug 23, 2013 | 26.50 | 26.50 | 26.50 | 26.50 | 2,000 | -0.38(-1.41%) |
| Aug 22, 2013 | 26.88 | 26.88 | 26.88 | 26.88 | 400 | +0.17(+0.64%) |
| Aug 20, 2013 | 26.71 | 26.71 | 26.71 | 0 | -0.09(-0.34%) | |
| Aug 19, 2013 | 26.66 | 26.80 | 26.66 | 26.80 | 19,224 | -0.04(-0.15%) |
| Aug 16, 2013 | 26.85 | 26.85 | 26.84 | 26.84 | 2,900 | -0.36(-1.32%) |
| Aug 13, 2013 | 27.20 | 27.20 | 27.20 | 0 | +0.20(+0.74%) | |
| Aug 12, 2013 | 26.80 | 27.01 | 26.80 | 27.00 | 102,900 | +0.40(+1.50%) |
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.
