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 (%)
Apr 30, 2015 27.55 27.55 27.55 0 -0.15(-0.54%)
Apr 29, 2015 27.70 27.70 27.70 27.70 200 -0.55(-1.95%)
Apr 27, 2015 28.25 28.25 28.25 0 +0.40(+1.44%)
Apr 24, 2015 27.85 27.85 27.85 27.85 150 +0.45(+1.64%)
Apr 23, 2015 27.40 27.40 27.40 27.40 184 +0.10(+0.37%)
Apr 21, 2015 27.30 27.30 27.30 0 -0.04(-0.14%)
Apr 17, 2015 27.34 27.34 27.34 0 -0.61(-2.19%)
Apr 15, 2015 27.95 27.95 27.95 0 +0.25(+0.90%)
Apr 14, 2015 27.72 27.72 27.70 27.70 500 -0.55(-1.95%)
Apr 13, 2015 28.25 28.25 28.25 28.25 281 +0.10(+0.36%)
Apr 10, 2015 28.15 28.15 28.15 28.15 232 +0.05(+0.18%)
Apr 02, 2015 28.10 28.10 28.10 0 -0.70(-2.43%)
Mar 25, 2015 28.80 28.80 28.80 0 -0.03(-0.12%)
Mar 23, 2015 28.84 28.84 28.84 0 +0.59(+2.07%)
Mar 19, 2015 28.25 28.25 28.25 0 +0.89(+3.23%)
Mar 18, 2015 27.32 27.36 27.32 27.36 8,100 +0.56(+2.11%)
Mar 13, 2015 26.80 26.80 26.80 0 -0.60(-2.19%)
Mar 12, 2015 27.40 27.40 27.40 27.40 7,050 +0.78(+2.93%)
Mar 10, 2015 26.62 26.62 26.62 52 -0.98(-3.55%)
Mar 05, 2015 27.60 27.60 27.60 0 +0.20(+0.73%)
Feb 26, 2015 27.40 27.40 27.40 12 -0.10(-0.36%)
Feb 24, 2015 27.50 27.50 27.50 0 +0.10(+0.36%)
Feb 23, 2015 27.40 27.40 27.40 27.40 100 +0.30(+1.11%)
Feb 20, 2015 27.10 27.10 27.10 27.10 100 -0.05(-0.18%)
Feb 17, 2015 27.15 27.15 27.15 0 -0.25(-0.91%)
Feb 10, 2015 27.40 27.40 27.40 0 +0.10(+0.37%)
Feb 05, 2015 27.30 27.30 27.30 84 +0.55(+2.06%)
Feb 03, 2015 26.75 26.75 26.75 0 +0.90(+3.48%)
Feb 02, 2015 25.60 25.85 25.60 25.85 885 +0.08(+0.31%)
Jan 30, 2015 25.65 25.77 25.65 25.77 14,700 +0.22(+0.86%)
Jan 29, 2015 25.55 25.55 25.55 25.55 1,700 -0.65(-2.48%)
Jan 28, 2015 26.00 26.20 26.00 26.20 1,150 +0.60(+2.34%)
Jan 22, 2015 25.60 25.60 25.60 0 -0.05(-0.19%)
Jan 21, 2015 25.66 25.66 25.65 25.65 16,600 +0.04(+0.16%)
Jan 16, 2015 25.61 25.61 25.61 0 -0.66(-2.49%)
Jan 13, 2015 26.27 26.27 26.27 0 +0.32(+1.21%)
Jan 12, 2015 26.10 26.30 25.95 25.95 1,101 -0.30(-1.14%)
Jan 09, 2015 26.25 26.25 26.25 26.25 1,000 +0.20(+0.79%)
Jan 08, 2015 26.03 26.07 25.85 26.05 29,150 +0.27(+1.05%)
Jan 06, 2015 25.77 25.77 25.77 0 +0.23(+0.92%)
Jan 05, 2015 25.54 25.54 25.54 25.54 220 -0.35(-1.35%)
Jan 02, 2015 25.89 25.89 25.89 25.89 400 -0.11(-0.42%)
Dec 31, 2014 26.00 26.00 26.00 0 -0.05(-0.19%)
Dec 29, 2014 26.05 26.05 26.05 0 -0.01(-0.04%)
Dec 23, 2014 26.06 26.06 26.06 0 +0.21(+0.81%)
Dec 22, 2014 25.85 25.85 25.85 25.85 1,850 -0.05(-0.19%)
Dec 11, 2014 25.90 25.90 25.90 0 -1.02(-3.78%)
Dec 08, 2014 26.92 26.92 26.92 0 +0.07(+0.25%)
Dec 04, 2014 26.85 26.85 26.85 0 +0.13(+0.47%)
Dec 03, 2014 26.72 26.77 26.71 26.72 5,350 -0.58(-2.11%)
Nov 28, 2014 27.30 27.30 27.30 0 -0.40(-1.44%)
Nov 21, 2014 27.70 27.70 27.70 0 -0.04(-0.14%)
Nov 17, 2014 27.74 27.74 27.74 0 -0.06(-0.22%)
Nov 14, 2014 27.80 27.80 27.80 27.80 2,000 -0.15(-0.54%)
Nov 13, 2014 27.95 27.95 27.95 27.95 600 -0.10(-0.36%)
Nov 11, 2014 28.05 28.05 28.05 0 -0.97(-3.34%)
Nov 06, 2014 29.02 29.02 29.02 0 -0.48(-1.63%)
Oct 31, 2014 29.50 29.50 29.50 0 +0.00(+0.00%)
Oct 30, 2014 29.39 29.50 29.39 29.50 1,963 -0.22(-0.74%)
Oct 28, 2014 29.72 29.72 29.72 1,500 +0.72(+2.48%)
Oct 24, 2014 29.00 29.00 29.00 0 +0.08(+0.28%)
Oct 23, 2014 28.92 28.92 28.92 28.92 5,000 -0.09(-0.31%)
Oct 21, 2014 29.01 29.01 29.01 0 +0.27(+0.94%)
Oct 20, 2014 28.10 28.74 28.10 28.74 4,640 +1.19(+4.32%)
Oct 16, 2014 26.70 27.55 26.70 27.55 325 +0.50(+1.85%)
Oct 14, 2014 27.05 27.05 27.05 27.05 5,500 +0.20(+0.74%)
Oct 13, 2014 27.13 27.13 26.85 26.85 1,361 -0.28(-1.03%)
Oct 10, 2014 27.25 27.25 27.13 27.13 1,050 -0.32(-1.17%)
Oct 09, 2014 27.59 27.59 27.45 27.45 476 -0.70(-2.49%)
Oct 08, 2014 28.04 28.15 28.04 28.15 500 +0.80(+2.93%)
Oct 06, 2014 27.35 27.35 27.35 0 -0.05(-0.18%)
Oct 03, 2014 27.52 27.52 27.40 27.40 400 -0.23(-0.83%)
Oct 02, 2014 27.63 27.63 27.63 27.63 600 +0.52(+1.92%)
Oct 01, 2014 27.11 27.11 27.11 27.11 1,000 +0.26(+0.97%)
Sep 30, 2014 26.85 26.85 26.85 26.85 100 -0.51(-1.86%)
Sep 25, 2014 27.36 27.36 27.36 0 -0.58(-2.08%)
Sep 23, 2014 27.94 27.94 27.94 36,070 -0.58(-2.05%)
Sep 19, 2014 28.52 28.52 28.52 0 +0.22(+0.80%)
Sep 18, 2014 28.29 28.30 28.29 28.30 10,176 -0.15(-0.53%)
Sep 17, 2014 28.50 28.50 28.45 28.45 3,200 -0.51(-1.76%)
Sep 16, 2014 28.99 28.99 28.96 28.96 16,000 -1.29(-4.26%)
Sep 11, 2014 30.25 30.25 30.25 0 -1.15(-3.66%)
Sep 05, 2014 31.40 31.40 31.40 41 +0.25(+0.80%)
Aug 29, 2014 31.15 31.15 31.15 0 -0.12(-0.40%)
Aug 27, 2014 31.27 31.27 31.27 0 +0.88(+2.88%)
Aug 13, 2014 30.40 30.40 30.40 0 +0.15(+0.50%)
Aug 12, 2014 30.25 30.25 30.25 30.25 30,100 -0.10(-0.33%)
Aug 11, 2014 30.35 30.35 30.35 30.35 328 +0.10(+0.33%)
Aug 08, 2014 30.25 30.25 30.25 30.25 100 -0.05(-0.17%)
Aug 07, 2014 30.40 30.40 30.30 30.30 430 -1.45(-4.56%)
Jul 29, 2014 31.75 31.75 31.75 0 +0.33(+1.06%)
Jul 22, 2014 31.42 31.42 31.42 0 +0.41(+1.31%)
Jul 21, 2014 31.01 31.01 31.01 31.01 800 -0.34(-1.08%)
Jul 18, 2014 31.15 31.43 31.15 31.35 3,798 +0.25(+0.80%)
Jul 17, 2014 31.10 31.10 31.10 31.10 600 +0.10(+0.32%)
Jul 16, 2014 31.00 31.00 31.00 31.00 2,349 -0.86(-2.70%)
Jul 07, 2014 31.86 31.86 31.86 0 +0.12(+0.38%)
Jun 30, 2014 31.74 31.74 31.74 0 -0.21(-0.66%)
Jun 27, 2014 31.95 31.95 31.95 31.95 600 +0.30(+0.95%)
Jun 26, 2014 31.65 31.65 31.65 31.65 115 +0.15(+0.48%)
Jun 25, 2014 31.50 31.50 31.50 31.50 200 -0.20(-0.63%)
Jun 24, 2014 31.75 31.75 31.50 31.70 1,095 -0.30(-0.94%)
Jun 23, 2014 32.05 32.05 32.00 32.00 3,025 +0.25(+0.79%)
Jun 18, 2014 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 12, 2014 31.75 31.75 31.75 0 -0.15(-0.47%)
Jun 11, 2014 31.77 31.90 31.77 31.90 325 +0.10(+0.31%)
Jun 10, 2014 31.80 31.80 31.80 31.80 200 +0.15(+0.47%)
Jun 06, 2014 31.30 31.65 31.30 31.65 1,500 +0.50(+1.61%)
Jun 05, 2014 31.15 31.15 31.15 31.15 325 -0.05(-0.16%)
Jun 04, 2014 31.20 31.20 31.20 31.20 100 -0.15(-0.48%)
May 30, 2014 31.35 31.35 31.35 0 +0.10(+0.32%)
May 29, 2014 31.32 31.38 31.25 31.25 1,200 +0.13(+0.42%)
May 23, 2014 31.12 31.12 31.12 0 +0.70(+2.30%)
May 21, 2014 30.42 30.42 30.42 30.42 0 -0.28(-0.91%)
May 16, 2014 30.70 30.70 30.70 30.70 0 -0.25(-0.81%)
May 12, 2014 30.95 30.95 30.95 0 -0.02(-0.06%)
May 09, 2014 30.55 30.97 30.55 30.97 600 -0.63(-1.99%)
May 08, 2014 31.60 31.60 31.60 31.60 805 -0.20(-0.63%)
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.