Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2011 | 24.20 | 24.20 | 24.20 | 0 | +0.85(+3.64%) | |
| Mar 11, 2011 | 23.35 | 23.35 | 23.35 | 0 | -0.21(-0.89%) | |
| Mar 10, 2011 | 23.25 | 23.70 | 23.25 | 23.56 | 1,600 | -0.20(-0.84%) |
| Mar 08, 2011 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.01(-0.04%) |
| Mar 07, 2011 | 23.80 | 23.80 | 23.77 | 23.77 | 800 | -0.31(-1.29%) |
| Mar 03, 2011 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | +0.07(+0.29%) |
| Mar 02, 2011 | 24.01 | 24.05 | 24.01 | 24.01 | 1,825 | -0.24(-0.99%) |
| Mar 01, 2011 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.59(-2.38%) |
| Feb 25, 2011 | 24.84 | 24.84 | 24.84 | 0 | +0.89(+3.72%) | |
| Feb 23, 2011 | 23.95 | 23.95 | 23.95 | 0 | -0.55(-2.24%) | |
| Feb 22, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | -0.75(-2.97%) |
| Feb 18, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | -0.38(-1.48%) |
| Feb 15, 2011 | 25.63 | 25.63 | 25.63 | 12,631 | -0.14(-0.54%) | |
| Feb 14, 2011 | 25.85 | 25.95 | 25.77 | 25.77 | 1,230 | +0.67(+2.67%) |
| Feb 11, 2011 | 24.76 | 25.10 | 24.76 | 25.10 | 4,700 | -0.10(-0.40%) |
| Feb 10, 2011 | 25.20 | 25.20 | 25.20 | 25.20 | 1,120 | -0.05(-0.20%) |
| Feb 09, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 500 | +0.49(+1.98%) |
| Feb 08, 2011 | 24.72 | 24.76 | 24.72 | 24.76 | 32,000 | +0.26(+1.06%) |
| Feb 07, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 120 | +0.05(+0.20%) |
| Feb 03, 2011 | 24.45 | 24.45 | 24.45 | 0 | +0.45(+1.87%) | |
| Feb 02, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 2,000 | -0.15(-0.62%) |
| Feb 01, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 1,000 | +0.35(+1.47%) |
| Jan 31, 2011 | 23.35 | 23.80 | 23.35 | 23.80 | 3,250 | +0.32(+1.36%) |
| Jan 28, 2011 | 23.48 | 23.48 | 23.48 | 23.48 | 400 | +0.23(+0.99%) |
| Jan 25, 2011 | 23.25 | 23.25 | 23.25 | 0 | -0.64(-2.68%) | |
| Jan 24, 2011 | 23.89 | 23.89 | 23.89 | 23.89 | 500 | +0.59(+2.53%) |
| Jan 19, 2011 | 23.30 | 23.30 | 23.30 | 400 | +0.50(+2.19%) | |
| Jan 18, 2011 | 23.00 | 23.00 | 22.80 | 22.80 | 625 | -0.25(-1.08%) |
| Jan 14, 2011 | 23.00 | 23.05 | 23.00 | 23.05 | 2,520 | -0.15(-0.65%) |
| Jan 13, 2011 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | +0.30(+1.31%) |
| Jan 12, 2011 | 22.80 | 22.90 | 22.75 | 22.90 | 1,450 | +0.20(+0.88%) |
| Jan 11, 2011 | 22.70 | 22.70 | 22.70 | 22.70 | 800 | -0.10(-0.44%) |
| Jan 10, 2011 | 22.75 | 22.80 | 22.75 | 22.80 | 700 | -0.44(-1.89%) |
| Jan 06, 2011 | 23.24 | 23.24 | 23.24 | 33,778 | -0.11(-0.47%) | |
| Jan 05, 2011 | 23.35 | 23.35 | 23.35 | 23.35 | 1,000 | -0.25(-1.06%) |
| Jan 04, 2011 | 24.00 | 24.00 | 23.60 | 23.60 | 1,216 | -0.60(-2.48%) |
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.
