Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 19, 2022 | 17.85 | 4 | +0.07(+0.42%) | |||
| May 11, 2022 | 17.78 | 502 | -1.87(-9.54%) | |||
| May 04, 2022 | 19.65 | 0 | -0.50(-2.46%) | |||
| Apr 18, 2022 | 20.14 | 0 | -0.39(-1.90%) | |||
| Apr 08, 2022 | 20.54 | 250 | -0.48(-2.26%) | |||
| Apr 04, 2022 | 21.01 | 0 | +0.21(+1.01%) | |||
| Mar 28, 2022 | 20.80 | 0 | +0.25(+1.22%) | |||
| Mar 22, 2022 | 20.55 | 0 | +0.81(+4.10%) | |||
| Mar 16, 2022 | 19.74 | 0 | +0.69(+3.62%) | |||
| Mar 10, 2022 | 19.05 | 0 | +0.66(+3.59%) | |||
| Mar 07, 2022 | 18.39 | 0 | -0.46(-2.44%) | |||
| Mar 02, 2022 | 18.85 | 40 | -1.17(-5.85%) | |||
| Feb 22, 2022 | 20.02 | 22,400 | +0.17(+0.86%) | |||
| Feb 18, 2022 | 19.85 | 0 | -0.13(-0.68%) | |||
| Feb 16, 2022 | 19.98 | 64 | -0.55(-2.70%) | |||
| Feb 11, 2022 | 20.54 | 0 | +1.85(+9.90%) | |||
| Feb 07, 2022 | 18.69 | 0 | +0.06(+0.32%) | |||
| Feb 02, 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 2,130 | -0.20(-1.06%) |
| Feb 01, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 136 | +0.01(+0.05%) |
| Jan 31, 2022 | 18.81 | 18.82 | 18.81 | 18.82 | 521 | -0.63(-3.24%) |
| Jan 24, 2022 | 19.45 | 93 | -1.14(-5.54%) | |||
| Jan 19, 2022 | 20.59 | 0 | +0.10(+0.49%) | |||
| Jan 18, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 220 | -0.47(-2.24%) |
| Jan 14, 2022 | 20.96 | 0 | +1.16(+5.89%) | |||
| Jan 03, 2022 | 19.80 | 87 | -0.15(-0.77%) | |||
| Dec 28, 2021 | 19.95 | 19.95 | 19.95 | 99 | +0.10(+0.50%) | |
| Dec 27, 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 196 | +0.00(+0.00%) |
| Dec 23, 2021 | 19.25 | 20.45 | 19.25 | 19.85 | 522 | +0.08(+0.38%) |
| Dec 22, 2021 | 20.04 | 20.04 | 19.77 | 19.77 | 1,493 | -0.21(-1.08%) |
| Dec 17, 2021 | 19.99 | 19.99 | 19.99 | 41 | +0.63(+3.25%) | |
| Dec 10, 2021 | 19.36 | 19.36 | 19.36 | 49 | +0.30(+1.57%) | |
| Dec 07, 2021 | 19.06 | 19.06 | 19.06 | 0 | +0.77(+4.21%) | |
| Dec 02, 2021 | 18.29 | 18.29 | 18.29 | 20 | -1.11(-5.72%) | |
| Nov 24, 2021 | 19.40 | 19.40 | 19.40 | 0 | +0.08(+0.41%) | |
| Nov 22, 2021 | 19.32 | 19.32 | 19.32 | 6 | -1.45(-6.98%) | |
| Nov 16, 2021 | 20.77 | 20.77 | 20.77 | 7 | +0.25(+1.22%) | |
| Nov 10, 2021 | 20.52 | 20.52 | 20.52 | 53 | +0.38(+1.89%) | |
| Nov 09, 2021 | 20.14 | 20.14 | 20.14 | 20.14 | 827 | -1.13(-5.33%) |
| Oct 26, 2021 | 21.27 | 21.27 | 21.27 | 21.27 | 160 | +0.34(+1.62%) |
| Oct 18, 2021 | 20.93 | 20.93 | 20.93 | 49 | +0.66(+3.26%) | |
| Oct 07, 2021 | 20.27 | 20.27 | 20.27 | 53 | +0.01(+0.05%) | |
| Sep 30, 2021 | 20.27 | 20.27 | 20.27 | 25,996 | +0.05(+0.27%) | |
| Sep 27, 2021 | 20.21 | 20.21 | 20.21 | 11,984 | +0.38(+1.92%) | |
| Sep 22, 2021 | 19.83 | 19.83 | 19.83 | 46 | -0.37(-1.82%) | |
| Sep 09, 2021 | 20.20 | 20.20 | 20.20 | 355 | -0.32(-1.57%) | |
| Aug 26, 2021 | 20.52 | 20.52 | 20.52 | 18 | -0.08(-0.39%) | |
| Aug 23, 2021 | 20.60 | 20.60 | 20.60 | 1 | +0.32(+1.58%) | |
| Aug 18, 2021 | 20.28 | 20.28 | 20.28 | 0 | -0.72(-3.45%) | |
| Aug 16, 2021 | 21.00 | 21.00 | 21.00 | 0 | -0.61(-2.82%) | |
| Aug 12, 2021 | 21.61 | 21.61 | 21.61 | 104 | +0.42(+2.01%) | |
| Aug 11, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 721 | +0.29(+1.39%) |
| Aug 05, 2021 | 20.90 | 20.90 | 20.90 | 68 | +0.43(+2.09%) | |
| Jul 28, 2021 | 20.47 | 20.47 | 20.47 | 0 | +0.07(+0.36%) | |
| Jul 27, 2021 | 20.40 | 20.40 | 20.40 | 20.40 | 151 | -0.04(-0.20%) |
| Jul 26, 2021 | 20.45 | 20.45 | 20.44 | 20.44 | 573 | -0.06(-0.31%) |
| Jul 23, 2021 | 20.42 | 20.50 | 20.42 | 20.50 | 410 | +0.06(+0.30%) |
| Jul 21, 2021 | 20.44 | 20.44 | 20.44 | 34 | +0.11(+0.52%) | |
| Jul 15, 2021 | 20.34 | 20.34 | 20.34 | 0 | -0.48(-2.33%) | |
| Jul 09, 2021 | 20.82 | 20.82 | 20.82 | 1 | -0.36(-1.70%) | |
| Jul 08, 2021 | 21.18 | 21.18 | 21.18 | 21.18 | 186 | +0.10(+0.47%) |
| Jul 06, 2021 | 21.08 | 21.08 | 21.08 | 25,902 | -0.01(-0.05%) | |
| Jul 01, 2021 | 21.09 | 21.09 | 21.09 | 238 | -0.43(-1.99%) | |
| Jun 22, 2021 | 21.52 | 21.52 | 21.52 | 24 | +0.57(+2.72%) | |
| Jun 21, 2021 | 20.45 | 20.95 | 20.45 | 20.95 | 721 | -1.36(-6.10%) |
| Jun 17, 2021 | 22.31 | 22.31 | 22.31 | 0 | +0.36(+1.64%) |
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.
