Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia & N Z Bkg (OP: ANEWF )

17.00 UNCHANGED
Last Price Updated: 10:20 AM EST, Jan 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.