Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 02, 2015 | 28.10 | 28.10 | 28.10 | 0 | -0.70(-2.43%) | |
| Mar 25, 2015 | 28.80 | 28.80 | 28.80 | 0 | -0.03(-0.12%) | |
| Mar 23, 2015 | 28.84 | 28.84 | 28.84 | 0 | +0.59(+2.07%) | |
| Mar 19, 2015 | 28.25 | 28.25 | 28.25 | 0 | +0.89(+3.23%) | |
| Mar 18, 2015 | 27.32 | 27.36 | 27.32 | 27.36 | 8,100 | +0.56(+2.11%) |
| Mar 13, 2015 | 26.80 | 26.80 | 26.80 | 0 | -0.60(-2.19%) | |
| Mar 12, 2015 | 27.40 | 27.40 | 27.40 | 27.40 | 7,050 | +0.78(+2.93%) |
| Mar 10, 2015 | 26.62 | 26.62 | 26.62 | 52 | -0.98(-3.55%) | |
| Mar 05, 2015 | 27.60 | 27.60 | 27.60 | 0 | +0.20(+0.73%) | |
| Feb 26, 2015 | 27.40 | 27.40 | 27.40 | 12 | -0.10(-0.36%) | |
| Feb 24, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.10(+0.36%) | |
| Feb 23, 2015 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | +0.30(+1.11%) |
| Feb 20, 2015 | 27.10 | 27.10 | 27.10 | 27.10 | 100 | -0.05(-0.18%) |
| Feb 17, 2015 | 27.15 | 27.15 | 27.15 | 0 | -0.25(-0.91%) | |
| Feb 10, 2015 | 27.40 | 27.40 | 27.40 | 0 | +0.10(+0.37%) | |
| Feb 05, 2015 | 27.30 | 27.30 | 27.30 | 84 | +0.55(+2.06%) | |
| Feb 03, 2015 | 26.75 | 26.75 | 26.75 | 0 | +0.90(+3.48%) | |
| Feb 02, 2015 | 25.60 | 25.85 | 25.60 | 25.85 | 885 | +0.08(+0.31%) |
| Jan 30, 2015 | 25.65 | 25.77 | 25.65 | 25.77 | 14,700 | +0.22(+0.86%) |
| Jan 29, 2015 | 25.55 | 25.55 | 25.55 | 25.55 | 1,700 | -0.65(-2.48%) |
| Jan 28, 2015 | 26.00 | 26.20 | 26.00 | 26.20 | 1,150 | +0.60(+2.34%) |
| Jan 22, 2015 | 25.60 | 25.60 | 25.60 | 0 | -0.05(-0.19%) | |
| Jan 21, 2015 | 25.66 | 25.66 | 25.65 | 25.65 | 16,600 | +0.04(+0.16%) |
| Jan 16, 2015 | 25.61 | 25.61 | 25.61 | 0 | -0.66(-2.49%) | |
| Jan 13, 2015 | 26.27 | 26.27 | 26.27 | 0 | +0.32(+1.21%) | |
| Jan 12, 2015 | 26.10 | 26.30 | 25.95 | 25.95 | 1,101 | -0.30(-1.14%) |
| Jan 09, 2015 | 26.25 | 26.25 | 26.25 | 26.25 | 1,000 | +0.20(+0.79%) |
| Jan 08, 2015 | 26.03 | 26.07 | 25.85 | 26.05 | 29,150 | +0.27(+1.05%) |
| Jan 06, 2015 | 25.77 | 25.77 | 25.77 | 0 | +0.23(+0.92%) | |
| Jan 05, 2015 | 25.54 | 25.54 | 25.54 | 25.54 | 220 | -0.35(-1.35%) |
| Jan 02, 2015 | 25.89 | 25.89 | 25.89 | 25.89 | 400 | -0.11(-0.42%) |
| Dec 31, 2014 | 26.00 | 26.00 | 26.00 | 0 | -0.05(-0.19%) | |
| Dec 29, 2014 | 26.05 | 26.05 | 26.05 | 0 | -0.01(-0.04%) | |
| Dec 23, 2014 | 26.06 | 26.06 | 26.06 | 0 | +0.21(+0.81%) | |
| Dec 22, 2014 | 25.85 | 25.85 | 25.85 | 25.85 | 1,850 | -0.05(-0.19%) |
| Dec 11, 2014 | 25.90 | 25.90 | 25.90 | 0 | -1.02(-3.78%) | |
| Dec 08, 2014 | 26.92 | 26.92 | 26.92 | 0 | +0.07(+0.25%) | |
| Dec 04, 2014 | 26.85 | 26.85 | 26.85 | 0 | +0.13(+0.47%) | |
| Dec 03, 2014 | 26.72 | 26.77 | 26.71 | 26.72 | 5,350 | -0.58(-2.11%) |
| Nov 28, 2014 | 27.30 | 27.30 | 27.30 | 0 | -0.40(-1.44%) | |
| Nov 21, 2014 | 27.70 | 27.70 | 27.70 | 0 | -0.04(-0.14%) | |
| Nov 17, 2014 | 27.74 | 27.74 | 27.74 | 0 | -0.06(-0.22%) | |
| Nov 14, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 2,000 | -0.15(-0.54%) |
| Nov 13, 2014 | 27.95 | 27.95 | 27.95 | 27.95 | 600 | -0.10(-0.36%) |
| Nov 11, 2014 | 28.05 | 28.05 | 28.05 | 0 | -0.97(-3.34%) | |
| Nov 06, 2014 | 29.02 | 29.02 | 29.02 | 0 | -0.48(-1.63%) | |
| Oct 31, 2014 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) | |
| Oct 30, 2014 | 29.39 | 29.50 | 29.39 | 29.50 | 1,963 | -0.22(-0.74%) |
| Oct 28, 2014 | 29.72 | 29.72 | 29.72 | 1,500 | +0.72(+2.48%) | |
| Oct 24, 2014 | 29.00 | 29.00 | 29.00 | 0 | +0.08(+0.28%) | |
| Oct 23, 2014 | 28.92 | 28.92 | 28.92 | 28.92 | 5,000 | -0.09(-0.31%) |
| Oct 21, 2014 | 29.01 | 29.01 | 29.01 | 0 | +0.27(+0.94%) | |
| Oct 20, 2014 | 28.10 | 28.74 | 28.10 | 28.74 | 4,640 | +1.19(+4.32%) |
| Oct 16, 2014 | 26.70 | 27.55 | 26.70 | 27.55 | 325 | +0.50(+1.85%) |
| Oct 14, 2014 | 27.05 | 27.05 | 27.05 | 27.05 | 5,500 | +0.20(+0.74%) |
| Oct 13, 2014 | 27.13 | 27.13 | 26.85 | 26.85 | 1,361 | -0.28(-1.03%) |
| Oct 10, 2014 | 27.25 | 27.25 | 27.13 | 27.13 | 1,050 | -0.32(-1.17%) |
| Oct 09, 2014 | 27.59 | 27.59 | 27.45 | 27.45 | 476 | -0.70(-2.49%) |
| Oct 08, 2014 | 28.04 | 28.15 | 28.04 | 28.15 | 500 | +0.80(+2.93%) |
| Oct 06, 2014 | 27.35 | 27.35 | 27.35 | 0 | -0.05(-0.18%) | |
| Oct 03, 2014 | 27.52 | 27.52 | 27.40 | 27.40 | 400 | -0.23(-0.83%) |
| Oct 02, 2014 | 27.63 | 27.63 | 27.63 | 27.63 | 600 | +0.52(+1.92%) |
| Oct 01, 2014 | 27.11 | 27.11 | 27.11 | 27.11 | 1,000 | +0.26(+0.97%) |
| Sep 30, 2014 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.51(-1.86%) |
| Sep 25, 2014 | 27.36 | 27.36 | 27.36 | 0 | -0.58(-2.08%) | |
| Sep 23, 2014 | 27.94 | 27.94 | 27.94 | 36,070 | -0.58(-2.05%) | |
| Sep 19, 2014 | 28.52 | 28.52 | 28.52 | 0 | +0.22(+0.80%) | |
| Sep 18, 2014 | 28.29 | 28.30 | 28.29 | 28.30 | 10,176 | -0.15(-0.53%) |
| Sep 17, 2014 | 28.50 | 28.50 | 28.45 | 28.45 | 3,200 | -0.51(-1.76%) |
| Sep 16, 2014 | 28.99 | 28.99 | 28.96 | 28.96 | 16,000 | -1.29(-4.26%) |
| Sep 11, 2014 | 30.25 | 30.25 | 30.25 | 0 | -1.15(-3.66%) | |
| Sep 05, 2014 | 31.40 | 31.40 | 31.40 | 41 | +0.25(+0.80%) | |
| Aug 29, 2014 | 31.15 | 31.15 | 31.15 | 0 | -0.12(-0.40%) | |
| Aug 27, 2014 | 31.27 | 31.27 | 31.27 | 0 | +0.88(+2.88%) | |
| Aug 13, 2014 | 30.40 | 30.40 | 30.40 | 0 | +0.15(+0.50%) | |
| Aug 12, 2014 | 30.25 | 30.25 | 30.25 | 30.25 | 30,100 | -0.10(-0.33%) |
| Aug 11, 2014 | 30.35 | 30.35 | 30.35 | 30.35 | 328 | +0.10(+0.33%) |
| Aug 08, 2014 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.05(-0.17%) |
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.
