Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2017 | 23.97 | 23.97 | 23.97 | 0 | +0.10(+0.42%) | |
| Jul 20, 2017 | 23.87 | 23.87 | 23.87 | 0 | +1.87(+8.50%) | |
| Jul 14, 2017 | 22.00 | 22.00 | 22.00 | 11,600 | +0.14(+0.64%) | |
| Jul 13, 2017 | 22.01 | 22.01 | 21.86 | 21.86 | 1,381 | -0.16(-0.75%) |
| Jul 11, 2017 | 22.02 | 22.02 | 22.02 | 0 | +0.06(+0.27%) | |
| Jul 07, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.21(+0.95%) | |
| Jul 03, 2017 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 21.76 | 21.76 | 21.76 | 0 | +0.67(+3.18%) | |
| Jun 28, 2017 | 21.09 | 21.09 | 21.09 | 21.09 | 220 | +0.06(+0.29%) |
| Jun 15, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.34(+1.64%) | |
| Jun 12, 2017 | 20.69 | 20.69 | 20.69 | 0 | +0.08(+0.39%) | |
| May 31, 2017 | 20.61 | 20.61 | 20.61 | 0 | -0.36(-1.72%) | |
| May 30, 2017 | 21.00 | 21.00 | 20.97 | 20.97 | 250 | -0.50(-2.33%) |
| May 19, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.13(-0.60%) | |
| May 17, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.10(+0.47%) | |
| May 12, 2017 | 21.50 | 21.50 | 21.50 | 0 | -0.30(-1.38%) | |
| May 09, 2017 | 21.80 | 21.80 | 21.80 | 0 | -0.70(-3.11%) | |
| May 05, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
| May 04, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 | -1.50(-6.12%) |
| Apr 21, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.80(+3.38%) | |
| Apr 18, 2017 | 23.70 | 23.70 | 23.70 | 74 | +0.26(+1.11%) | |
| Apr 06, 2017 | 23.44 | 23.44 | 23.44 | 0 | -0.21(-0.89%) | |
| Mar 13, 2017 | 23.65 | 23.65 | 23.65 | 0 | +0.37(+1.59%) | |
| Mar 09, 2017 | 23.28 | 23.28 | 23.28 | 0 | -0.42(-1.77%) | |
| Mar 06, 2017 | 23.70 | 23.70 | 23.70 | 0 | +0.18(+0.79%) | |
| Mar 02, 2017 | 23.52 | 23.52 | 23.52 | 96 | -0.23(-0.97%) | |
| Feb 24, 2017 | 23.75 | 23.75 | 23.75 | 30 | +0.19(+0.79%) | |
| Feb 23, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 1,444 | +1.66(+7.58%) |
| Feb 07, 2017 | 21.90 | 21.90 | 21.90 | 0 | +0.45(+2.10%) | |
| Feb 02, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.16(-0.74%) | |
| Jan 26, 2017 | 21.61 | 21.61 | 21.61 | 0 | -0.79(-3.53%) | |
| Jan 18, 2017 | 22.40 | 22.40 | 22.40 | 114 | -0.89(-3.82%) | |
| Jan 12, 2017 | 23.29 | 23.29 | 23.29 | 0 | +1.56(+7.18%) | |
| Dec 28, 2016 | 21.73 | 21.73 | 21.73 | 5 | +0.05(+0.23%) | |
| Dec 22, 2016 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) | |
| Dec 12, 2016 | 21.68 | 21.68 | 21.68 | 0 | +1.15(+5.60%) | |
| Dec 06, 2016 | 20.53 | 20.53 | 20.53 | 0 | +0.08(+0.39%) | |
| Nov 29, 2016 | 20.45 | 20.45 | 20.45 | 0 | +0.35(+1.74%) | |
| Nov 21, 2016 | 20.10 | 20.10 | 20.10 | 0 | -0.31(-1.52%) | |
| Nov 14, 2016 | 20.41 | 20.41 | 20.41 | 0 | +0.77(+3.92%) | |
| Nov 09, 2016 | 19.64 | 19.64 | 19.64 | 0 | -1.90(-8.82%) | |
| Nov 08, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 200 | +0.16(+0.77%) |
| Oct 20, 2016 | 21.38 | 21.38 | 21.38 | 0 | +0.48(+2.32%) | |
| Oct 07, 2016 | 20.89 | 20.89 | 20.89 | 0 | +0.11(+0.53%) | |
| Oct 06, 2016 | 20.75 | 20.78 | 20.75 | 20.78 | 1,793 | -0.03(-0.14%) |
| Oct 05, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 375 | +1.60(+8.33%) |
| Oct 03, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 20,000 | +0.00(+0.00%) |
| Sep 29, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
| Sep 16, 2016 | 19.21 | 19.21 | 19.21 | 0 | -0.24(-1.23%) | |
| Sep 13, 2016 | 19.45 | 19.45 | 19.45 | 0 | -0.26(-1.32%) | |
| Aug 19, 2016 | 19.71 | 19.71 | 19.71 | 0 | -0.15(-0.76%) | |
| Aug 15, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.28(-1.39%) | |
| Aug 09, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.64(+3.28%) |
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.
