Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.