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

Australia & N Z Bkg (OP: ANEWF )

N/A 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, 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%)
Aug 01, 2019 19.20 19.20 19.20 0 +0.18(+0.95%)
Jul 29, 2019 19.02 19.02 19.02 0 +0.13(+0.69%)
Jul 18, 2019 18.89 18.89 18.89 0 -0.62(-3.18%)
Jul 15, 2019 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 10, 2019 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 08, 2019 19.51 19.51 19.51 0 -0.03(-0.16%)
Jul 02, 2019 19.54 19.54 19.54 0 -0.20(-1.02%)
Jun 28, 2019 19.74 19.74 19.74 0 +0.11(+0.55%)
Jun 13, 2019 19.63 19.63 19.63 0 +0.85(+4.54%)
Jun 04, 2019 18.78 18.78 18.78 0 -0.61(-3.12%)
May 31, 2019 19.39 19.39 19.39 0 +0.15(+0.78%)
May 22, 2019 19.23 19.23 19.23 0 -0.32(-1.64%)
May 21, 2019 19.56 19.56 19.56 0 -0.08(-0.42%)
May 20, 2019 19.64 19.64 19.64 9 +0.00(+0.00%)
May 09, 2019 19.64 19.64 19.64 0 +0.00(+0.00%)
May 07, 2019 19.64 19.64 19.64 0 +0.17(+0.87%)
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.