Financial News
Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 12.59 | 12.59 | 12.59 | 0 | -0.75(-5.61%) | |
| Jul 30, 2020 | 13.33 | 13.33 | 13.33 | 3,429 | +0.00(+0.00%) | |
| Jul 27, 2020 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 13.33 | 13.33 | 13.33 | 0 | -0.17(-1.23%) | |
| Jul 16, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.08(+0.60%) | |
| Jul 15, 2020 | 13.42 | 13.42 | 13.42 | 13.42 | 211 | +0.16(+1.21%) |
| Jul 13, 2020 | 13.26 | 13.26 | 13.26 | 0 | +0.55(+4.33%) | |
| Jul 10, 2020 | 13.01 | 13.01 | 12.71 | 2,622 | -0.30(-2.31%) | |
| Jul 06, 2020 | 13.01 | 13.01 | 13.01 | 0 | -0.57(-4.20%) | |
| Jul 02, 2020 | 13.58 | 13.58 | 13.58 | 5,757 | +0.00(+0.00%) | |
| Jun 24, 2020 | 13.58 | 13.58 | 13.58 | 0 | +0.70(+5.44%) | |
| Jun 19, 2020 | 12.88 | 12.88 | 12.88 | 0 | -0.36(-2.70%) | |
| Jun 16, 2020 | 13.24 | 13.24 | 13.24 | 0 | +0.00(+0.00%) | |
| Jun 11, 2020 | 13.24 | 13.24 | 13.24 | 0 | -1.06(-7.43%) | |
| Jun 10, 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 32,000 | -0.34(-2.31%) |
| Jun 09, 2020 | 14.10 | 14.10 | 14.64 | 36,436 | +0.54(+3.85%) | |
| Jun 08, 2020 | 14.07 | 14.10 | 14.07 | 14.10 | 8,400 | -0.07(-0.53%) |
| Jun 05, 2020 | 13.61 | 14.17 | 13.61 | 14.17 | 400 | +0.56(+4.11%) |
| Jun 04, 2020 | 13.61 | 13.61 | 13.61 | 13.61 | 152 | +1.33(+10.83%) |
| Jun 03, 2020 | 12.28 | 12.28 | 12.28 | 1,724 | +0.00(+0.00%) | |
| Jun 02, 2020 | 12.28 | 12.28 | 12.28 | 12.28 | 500 | +0.06(+0.52%) |
| Jun 01, 2020 | 12.22 | 12.22 | 12.22 | 12.22 | 170,591 | +0.44(+3.71%) |
| May 29, 2020 | 11.78 | 11.78 | 11.78 | 11.78 | 7,800 | -0.65(-5.26%) |
| May 28, 2020 | 11.76 | 11.76 | 12.43 | 13,066 | +0.67(+5.73%) | |
| May 27, 2020 | 11.82 | 11.82 | 11.76 | 11.76 | 5,223 | +1.74(+17.37%) |
| May 22, 2020 | 10.02 | 10.02 | 10.02 | 0 | -0.20(-1.91%) | |
| May 20, 2020 | 10.21 | 10.21 | 10.21 | 0 | +0.06(+0.64%) | |
| May 18, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.53(+5.51%) | |
| May 15, 2020 | 9.620 | 9.620 | 9.620 | 9.620 | 100 | -0.11(-1.08%) |
| May 14, 2020 | 9.675 | 9.725 | 9.675 | 9.725 | 10,065 | -0.34(-3.42%) |
| May 13, 2020 | 10.24 | 10.24 | 10.07 | 465 | -0.18(-1.71%) | |
| May 07, 2020 | 10.24 | 10.24 | 10.24 | 0 | -0.66(-6.05%) | |
| Apr 30, 2020 | 10.90 | 10.90 | 10.90 | 0 | +0.30(+2.88%) | |
| Apr 29, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 153 | +0.30(+2.91%) |
| Apr 27, 2020 | 10.30 | 10.30 | 10.30 | 0 | +0.11(+1.12%) | |
| Apr 24, 2020 | 9.979 | 9.979 | 10.19 | 878 | +0.21(+2.08%) | |
| Apr 23, 2020 | 9.979 | 9.979 | 9.979 | 95 | +0.00(+0.00%) | |
| Apr 22, 2020 | 9.979 | 9.979 | 9.979 | 32 | +0.00(+0.00%) | |
| Apr 21, 2020 | 10.51 | 10.51 | 9.979 | 1,155 | -0.53(-5.07%) | |
| Apr 17, 2020 | 10.51 | 10.51 | 10.51 | 0 | -0.14(-1.30%) | |
| Apr 16, 2020 | 10.66 | 10.66 | 10.65 | 10.65 | 9,372 | -0.06(-0.58%) |
| Apr 15, 2020 | 10.70 | 10.70 | 10.71 | 1,591 | +0.01(+0.11%) | |
| Apr 14, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 53,590 | +0.40(+3.88%) |
| Apr 09, 2020 | 10.30 | 10.30 | 10.30 | 0 | +0.27(+2.64%) | |
| Apr 08, 2020 | 10.04 | 10.04 | 10.04 | 2,918 | +0.00(+0.00%) | |
| Apr 06, 2020 | 10.04 | 10.04 | 10.04 | 0 | +0.46(+4.84%) | |
| Apr 03, 2020 | 9.860 | 9.860 | 9.572 | 1,039 | -0.29(-2.92%) | |
| Apr 02, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 5,697 | -0.61(-5.82%) |
| Apr 01, 2020 | 9.860 | 9.860 | 10.47 | 20,149 | +0.61(+6.18%) | |
| Mar 30, 2020 | 9.860 | 9.860 | 9.860 | 0 | +0.33(+3.46%) | |
| Mar 27, 2020 | 8.890 | 9.530 | 8.890 | 9.530 | 46,400 | -0.49(-4.89%) |
| Mar 25, 2020 | 10.02 | 10.02 | 10.02 | 0 | +0.83(+9.03%) | |
| Mar 24, 2020 | 8.546 | 9.190 | 8.546 | 9.190 | 6,014 | +1.07(+13.14%) |
| Mar 23, 2020 | 8.105 | 8.123 | 7.720 | 8.123 | 13,347 | -2.24(-21.58%) |
| Mar 19, 2020 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) | |
| Mar 18, 2020 | 10.36 | 10.36 | 10.36 | 10.36 | 98,243 | -1.05(-9.22%) |
| Mar 17, 2020 | 11.41 | 11.41 | 11.41 | 11.41 | 12,542 | +0.29(+2.61%) |
| Mar 16, 2020 | 11.12 | 11.12 | 11.12 | 11 | +0.00(+0.00%) | |
| Mar 13, 2020 | 11.12 | 11.12 | 11.12 | 11.12 | 6,000 | +0.58(+5.50%) |
| Mar 12, 2020 | 10.78 | 10.78 | 10.54 | 10.54 | 90,600 | -2.21(-17.33%) |
| Mar 11, 2020 | 12.84 | 12.84 | 12.75 | 12.75 | 11,087 | -1.06(-7.68%) |
| Mar 10, 2020 | 13.78 | 13.81 | 13.78 | 13.81 | 24,388 | +1.03(+8.02%) |
| Mar 09, 2020 | 12.73 | 12.82 | 12.73 | 12.79 | 9,000 | -2.57(-16.72%) |
| Mar 05, 2020 | 15.35 | 15.35 | 15.35 | 0 | +0.26(+1.74%) | |
| Mar 04, 2020 | 15.09 | 15.09 | 15.09 | 15.09 | 2,735 | -0.63(-4.04%) |
| Mar 03, 2020 | 16.26 | 16.26 | 15.68 | 15.72 | 5,567 | -0.67(-4.06%) |
| Feb 28, 2020 | 16.39 | 16.39 | 16.39 | 0 | -0.39(-2.31%) | |
| Feb 27, 2020 | 18.00 | 18.00 | 16.78 | 10,279 | -1.23(-6.81%) | |
| Feb 25, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Feb 24, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.44(+2.52%) | |
| Feb 14, 2020 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 17.56 | 17.56 | 17.56 | 0 | -0.11(-0.61%) | |
| Feb 07, 2020 | 17.67 | 17.67 | 17.67 | 0 | +0.46(+2.67%) | |
| Feb 05, 2020 | 17.21 | 17.21 | 17.21 | 0 | -0.56(-3.15%) | |
| Feb 04, 2020 | 17.78 | 17.78 | 17.77 | 17.77 | 6,475 | +0.15(+0.85%) |
| Jan 30, 2020 | 17.62 | 17.62 | 17.62 | 0 | +0.18(+1.01%) | |
| Jan 29, 2020 | 17.56 | 17.56 | 17.44 | 444 | -0.11(-0.65%) | |
| Jan 17, 2020 | 17.56 | 17.56 | 17.56 | 0 | +0.21(+1.19%) | |
| Jan 14, 2020 | 17.35 | 17.35 | 17.35 | 0 | +0.21(+1.24%) | |
| Jan 10, 2020 | 17.14 | 17.14 | 17.14 | 0 | +0.17(+1.00%) | |
| Jan 08, 2020 | 16.97 | 16.97 | 16.97 | 0 | -0.14(-0.79%) | |
| Jan 07, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 1,000 | +0.66(+4.05%) |
| Jan 02, 2020 | 16.44 | 16.44 | 16.44 | 0 | -0.40(-2.38%) | |
| Dec 31, 2019 | 16.84 | 16.84 | 16.84 | 16.84 | 1,100 | -0.30(-1.75%) |
| Dec 27, 2019 | 17.14 | 17.14 | 17.14 | 0 | -0.04(-0.23%) | |
| Dec 19, 2019 | 17.18 | 17.18 | 17.18 | 0 | +0.18(+1.05%) | |
| Dec 18, 2019 | 16.66 | 16.66 | 17.00 | 283 | +0.34(+2.05%) | |
| Dec 11, 2019 | 16.66 | 16.66 | 16.66 | 0 | -0.33(-1.94%) | |
| Dec 03, 2019 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 16.99 | 16.99 | 16.99 | 16.99 | 1,483 | +0.37(+2.23%) |
| Nov 27, 2019 | 16.62 | 16.62 | 16.62 | 0 | -0.32(-1.92%) | |
| Nov 26, 2019 | 17.36 | 17.36 | 16.94 | 593 | -0.42(-2.42%) | |
| Nov 20, 2019 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 17.36 | 17.36 | 17.36 | 17.36 | 301 | +0.13(+0.77%) |
| Nov 15, 2019 | 17.23 | 17.23 | 17.23 | 0 | +0.35(+2.08%) | |
| Nov 14, 2019 | 17.16 | 17.16 | 16.88 | 16.88 | 6,237 | -0.62(-3.54%) |
| Nov 12, 2019 | 17.50 | 17.50 | 17.50 | 0 | -0.57(-3.15%) | |
| Nov 08, 2019 | 18.07 | 18.07 | 18.07 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 23,899 | +0.47(+2.67%) |
| Nov 05, 2019 | 17.60 | 17.60 | 17.60 | 0 | -1.17(-6.23%) | |
| Oct 30, 2019 | 18.77 | 18.77 | 18.77 | 0 | -0.36(-1.88%) | |
| Oct 25, 2019 | 19.13 | 19.13 | 19.13 | 0 | +0.11(+0.58%) | |
| Oct 23, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.02(+0.10%) | |
| Oct 22, 2019 | 19.00 | 19.00 | 19.00 | 5,645 | +0.00(+0.00%) | |
| Oct 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.11(+0.61%) |
| Oct 15, 2019 | 18.89 | 18.89 | 18.89 | 0 | +0.47(+2.54%) | |
| Oct 07, 2019 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.02%) | |
| Oct 04, 2019 | 18.41 | 18.41 | 18.41 | 301 | +0.00(+0.00%) | |
| Oct 03, 2019 | 18.47 | 18.47 | 18.41 | 18.41 | 14,000 | -0.12(-0.62%) |
| Oct 02, 2019 | 18.28 | 18.53 | 18.28 | 18.53 | 1,004 | -0.61(-3.17%) |
| Oct 01, 2019 | 18.97 | 18.97 | 19.14 | 292 | +0.17(+0.88%) | |
| Sep 30, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 519 | -0.45(-2.32%) |
| Sep 27, 2019 | 19.38 | 19.42 | 19.38 | 19.42 | 5,000 | +0.58(+3.08%) |
| Sep 25, 2019 | 18.84 | 18.84 | 18.84 | 0 | +0.51(+2.78%) | |
| Sep 23, 2019 | 18.33 | 18.33 | 18.33 | 0 | -0.57(-3.02%) | |
| Sep 19, 2019 | 18.90 | 18.90 | 18.90 | 0 | -0.17(-0.87%) | |
| Sep 17, 2019 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 19.02 | 19.02 | 19.07 | 134 | +0.05(+0.25%) | |
| Sep 12, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.51(+2.75%) | |
| Sep 06, 2019 | 18.51 | 18.51 | 18.51 | 0 | +0.56(+3.12%) | |
| Aug 23, 2019 | 17.95 | 17.95 | 17.95 | 0 | +0.16(+0.90%) | |
| Aug 20, 2019 | 17.79 | 17.79 | 17.79 | 0 | -0.20(-1.08%) | |
| Aug 19, 2019 | 17.50 | 17.50 | 17.98 | 14,000 | +0.48(+2.77%) | |
| Aug 16, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | -0.80(-4.38%) |
| Aug 14, 2019 | 18.30 | 18.30 | 18.30 | 0 | +0.06(+0.34%) | |
| Aug 06, 2019 | 18.24 | 18.24 | 18.24 | 0 | -0.96(-5.00%) |
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.
