Australia & N Z Bkg (OP: ANEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 22.22 | 22.22 | 22.22 | 0 | +1.02(+4.81%) | |
| May 25, 2021 | 21.20 | 21.20 | 21.20 | 0 | +0.04(+0.21%) | |
| May 17, 2021 | 21.16 | 21.16 | 21.16 | 42 | -0.34(-1.60%) | |
| May 06, 2021 | 21.50 | 21.50 | 21.50 | 1 | -0.80(-3.57%) | |
| May 04, 2021 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 22.30 | 22.30 | 22.30 | 29 | +0.00(+0.00%) | |
| Apr 29, 2021 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 22.30 | 22.30 | 22.30 | 45 | +0.00(+0.00%) | |
| Apr 21, 2021 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 22.30 | 22.30 | 22.30 | 0 | +1.25(+5.91%) | |
| Apr 16, 2021 | 21.05 | 21.05 | 21.05 | 5 | +0.00(+0.00%) | |
| Apr 15, 2021 | 21.05 | 21.05 | 21.05 | 46 | +0.00(+0.00%) | |
| Apr 13, 2021 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 21.05 | 21.05 | 21.05 | 72 | +0.00(+0.00%) | |
| Apr 01, 2021 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 21.05 | 21.05 | 21.05 | 0 | -0.93(-4.22%) | |
| Mar 26, 2021 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 21.98 | 21.98 | 21.98 | 17 | +0.00(+0.00%) | |
| Mar 17, 2021 | 22.12 | 22.12 | 21.98 | 229 | -0.15(-0.67%) | |
| Mar 16, 2021 | 22.12 | 22.12 | 22.12 | 22.12 | 218 | +0.13(+0.59%) |
| Mar 12, 2021 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Mar 11, 2021 | 22.00 | 22.00 | 22.00 | 37 | +0.00(+0.00%) | |
| Mar 10, 2021 | 22.00 | 22.00 | 22.00 | 2,140 | +0.00(+0.00%) | |
| Mar 09, 2021 | 22.00 | 22.00 | 22.00 | 4 | +0.00(+0.00%) | |
| Mar 08, 2021 | 22.00 | 22.00 | 22.00 | 93 | +0.00(+0.00%) | |
| Mar 05, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | +0.21(+0.95%) |
| Mar 03, 2021 | 21.79 | 21.79 | 21.79 | 0 | +0.96(+4.63%) | |
| Mar 01, 2021 | 20.82 | 20.82 | 20.82 | 0 | -0.18(-0.83%) | |
| Feb 24, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.33(+1.60%) | |
| Feb 19, 2021 | 20.67 | 20.67 | 20.67 | 0 | +1.58(+8.28%) | |
| Feb 16, 2021 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 19.09 | 19.09 | 19.09 | 50 | +0.00(+0.00%) | |
| Feb 11, 2021 | 19.09 | 19.09 | 19.09 | 130 | +0.00(+0.00%) | |
| Feb 10, 2021 | 19.09 | 19.09 | 19.09 | 45 | +0.00(+0.00%) | |
| Feb 09, 2021 | 19.09 | 19.09 | 19.09 | 6 | +0.00(+0.00%) | |
| Feb 08, 2021 | 19.09 | 19.09 | 19.09 | 7 | +0.00(+0.00%) | |
| Feb 05, 2021 | 19.33 | 19.33 | 19.09 | 19.09 | 5,500 | +1.12(+6.23%) |
| Feb 04, 2021 | 17.97 | 17.97 | 17.97 | 50 | +0.00(+0.00%) | |
| Feb 03, 2021 | 17.97 | 17.97 | 17.97 | 58 | +0.00(+0.00%) | |
| Feb 01, 2021 | 17.97 | 17.97 | 17.97 | 0 | -0.13(-0.72%) | |
| Jan 29, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 1,000 | -0.60(-3.21%) |
| Jan 27, 2021 | 18.70 | 18.70 | 18.70 | 0 | -0.47(-2.44%) | |
| Jan 25, 2021 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) | |
| Jan 20, 2021 | 19.17 | 19.17 | 19.17 | 0 | +0.78(+4.23%) | |
| Jan 15, 2021 | 18.39 | 18.39 | 18.39 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 18.39 | 18.39 | 18.39 | 0 | +0.07(+0.41%) | |
| Jan 07, 2021 | 18.32 | 18.32 | 18.32 | 0 | +0.78(+4.42%) | |
| Jan 06, 2021 | 16.99 | 17.54 | 16.99 | 17.54 | 5,801 | -0.31(-1.74%) |
| Jan 05, 2021 | 17.85 | 17.85 | 17.85 | 17.85 | 125 | +0.08(+0.45%) |
| Dec 31, 2020 | 17.77 | 17.77 | 17.77 | 0 | +0.07(+0.41%) | |
| Dec 30, 2020 | 17.70 | 17.70 | 17.70 | 84 | +0.00(+0.00%) | |
| Dec 28, 2020 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 17.70 | 17.70 | 17.70 | 0 | -0.02(-0.12%) | |
| Dec 17, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 5,591 | +0.27(+1.55%) |
| Dec 16, 2020 | 17.50 | 17.50 | 17.45 | 17.45 | 3,194 | +0.06(+0.33%) |
| Dec 15, 2020 | 16.94 | 17.39 | 16.94 | 17.39 | 700 | -0.07(-0.39%) |
| Dec 14, 2020 | 17.41 | 17.46 | 17.41 | 17.46 | 10,001 | +0.81(+4.85%) |
| Dec 11, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 500 | -0.64(-3.71%) |
| Dec 10, 2020 | 17.36 | 17.36 | 17.29 | 471 | -0.07(-0.38%) | |
| Dec 09, 2020 | 17.36 | 17.36 | 17.36 | 15 | +0.00(+0.00%) | |
| Dec 07, 2020 | 17.36 | 17.36 | 17.36 | 0 | -0.02(-0.09%) | |
| Dec 04, 2020 | 17.39 | 17.39 | 17.38 | 17.38 | 8,000 | +0.25(+1.49%) |
| Nov 30, 2020 | 17.12 | 17.12 | 17.12 | 0 | -0.27(-1.58%) | |
| Nov 25, 2020 | 17.39 | 17.39 | 17.39 | 0 | +3.37(+23.98%) | |
| Nov 16, 2020 | 14.03 | 14.03 | 14.03 | 0 | +0.00(+0.00%) | |
| Nov 11, 2020 | 14.03 | 14.03 | 14.03 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 14.03 | 14.03 | 14.03 | 0 | +0.36(+2.63%) | |
| Nov 06, 2020 | 13.67 | 13.67 | 13.67 | 80 | +0.00(+0.00%) | |
| Oct 29, 2020 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 13.67 | 13.67 | 13.67 | 5 | +0.00(+0.00%) | |
| Oct 21, 2020 | 13.67 | 13.67 | 13.67 | 0 | +0.06(+0.44%) | |
| Oct 12, 2020 | 13.61 | 13.61 | 13.61 | 0 | +0.79(+6.12%) | |
| Oct 06, 2020 | 12.82 | 12.82 | 12.82 | 0 | +0.54(+4.44%) | |
| Sep 29, 2020 | 12.28 | 12.28 | 12.28 | 0 | -0.07(-0.57%) | |
| Sep 25, 2020 | 12.35 | 12.35 | 12.35 | 0 | +0.46(+3.84%) | |
| Sep 24, 2020 | 11.89 | 11.89 | 11.89 | 13 | +0.00(+0.00%) | |
| Sep 22, 2020 | 11.89 | 11.89 | 11.89 | 0 | -0.58(-4.65%) | |
| Sep 18, 2020 | 12.47 | 12.47 | 12.47 | 0 | -0.05(-0.37%) | |
| Sep 17, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 10,303 | +0.02(+0.16%) |
| Sep 16, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 1,045 | +0.00(+0.00%) |
| Sep 15, 2020 | 12.50 | 12.50 | 12.50 | 40 | +0.00(+0.00%) | |
| Sep 10, 2020 | 12.50 | 12.50 | 12.50 | 0 | -0.36(-2.80%) | |
| Sep 09, 2020 | 12.86 | 12.86 | 12.86 | 12.86 | 9,519 | +0.18(+1.42%) |
| Sep 04, 2020 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 12.68 | 12.68 | 12.68 | 0 | -0.40(-3.06%) | |
| Aug 31, 2020 | 13.08 | 13.08 | 13.08 | 96 | +0.00(+0.00%) | |
| Aug 14, 2020 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 13.08 | 13.08 | 13.08 | 0 | +0.05(+0.38%) | |
| Aug 10, 2020 | 12.41 | 12.41 | 13.03 | 1,665 | +0.62(+5.00%) | |
| Aug 05, 2020 | 12.41 | 12.41 | 12.41 | 0 | -0.17(-1.38%) | |
| 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%) |
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.