Australia and New Zealand Bank ADR (OP: ANZBY )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.21 20.44 20.04 20.35 73,961 +0.20(+0.99%)
May 30, 2012 20.20 20.40 20.08 20.15 36,068 -0.49(-2.37%)
May 29, 2012 20.49 20.73 20.40 20.64 34,667 +0.76(+3.82%)
May 25, 2012 19.91 20.03 19.78 19.88 42,314 -0.21(-1.05%)
May 24, 2012 20.17 20.17 19.82 20.09 51,084 -0.11(-0.54%)
May 23, 2012 20.14 20.24 19.79 20.20 95,095 -0.25(-1.22%)
May 22, 2012 20.81 20.93 20.45 20.45 75,025 -0.49(-2.34%)
May 21, 2012 20.40 20.94 20.40 20.94 69,161 +0.62(+3.05%)
May 18, 2012 20.60 20.75 20.30 20.32 79,718 -0.64(-3.05%)
May 17, 2012 21.56 21.56 20.96 20.96 49,316 -0.34(-1.60%)
May 16, 2012 21.50 21.70 21.30 21.30 31,810 -0.40(-1.84%)
May 15, 2012 21.89 22.02 21.70 21.70 34,801 -0.25(-1.14%)
May 14, 2012 21.83 22.09 21.82 21.95 53,058 -0.19(-0.86%)
May 11, 2012 22.21 22.40 22.00 22.14 46,969 -0.76(-3.32%)
May 10, 2012 22.31 23.12 22.31 22.90 81,692 -0.36(-1.55%)
May 09, 2012 23.13 23.32 22.93 23.26 33,853 +0.01(+0.04%)
May 08, 2012 23.33 23.55 22.93 23.25 39,580 -0.50(-2.11%)
May 07, 2012 23.41 23.75 23.41 23.75 51,868 +0.15(+0.64%)
May 04, 2012 23.79 24.02 23.51 23.60 29,403 -0.52(-2.16%)
May 03, 2012 24.25 24.36 24.05 24.12 27,442 -0.24(-0.99%)
May 02, 2012 24.24 24.65 24.24 24.36 54,038 -0.54(-2.17%)
May 01, 2012 24.90 24.95 24.69 24.90 20,372 +0.10(+0.40%)
Apr 30, 2012 25.04 25.04 24.60 24.80 56,340 -0.13(-0.53%)
Apr 27, 2012 24.79 24.96 24.68 24.93 26,650 +0.05(+0.21%)
Apr 26, 2012 24.74 24.92 24.67 24.88 34,234 +0.04(+0.16%)
Apr 25, 2012 24.75 24.85 24.45 24.84 33,579 +0.28(+1.14%)
Apr 24, 2012 24.56 24.60 24.44 24.56 42,007 +0.39(+1.61%)
Apr 23, 2012 24.09 24.19 23.94 24.17 25,114 -0.19(-0.80%)
Apr 20, 2012 24.35 24.44 24.26 24.36 26,416 +0.36(+1.52%)
Apr 19, 2012 24.17 24.17 23.89 24.00 71,461 -0.05(-0.21%)
Apr 18, 2012 24.10 24.17 23.96 24.05 35,162 -0.16(-0.66%)
Apr 17, 2012 23.93 24.21 23.93 24.21 45,784 +0.21(+0.88%)
Apr 16, 2012 23.83 24.10 23.83 24.00 28,828 +0.40(+1.69%)
Apr 13, 2012 23.79 24.00 23.60 23.60 34,158 -0.68(-2.80%)
Apr 12, 2012 23.99 24.29 23.89 24.28 28,821 +0.69(+2.92%)
Apr 11, 2012 23.63 23.70 23.32 23.59 36,683 +0.19(+0.81%)
Apr 10, 2012 23.54 23.74 23.27 23.40 102,218 -0.10(-0.43%)
Apr 09, 2012 23.30 23.68 23.30 23.50 15,410 -0.24(-1.01%)
Apr 05, 2012 23.55 23.74 23.53 23.74 33,817 +0.31(+1.32%)
Apr 04, 2012 23.56 23.56 23.34 23.43 53,857 -0.06(-0.26%)
Apr 03, 2012 23.71 23.92 23.42 23.49 189,435 -0.79(-3.25%)
Apr 02, 2012 24.03 24.35 24.01 24.28 100,572 -0.08(-0.33%)
Mar 30, 2012 24.26 24.39 24.23 24.36 286,547 +0.18(+0.74%)
Mar 29, 2012 24.37 24.37 24.07 24.18 206,986 -0.12(-0.49%)
Mar 28, 2012 24.44 24.44 24.15 24.30 358,812 +0.02(+0.08%)
Mar 27, 2012 24.24 24.44 24.21 24.28 148,418 +0.02(+0.08%)
Mar 26, 2012 24.18 24.29 23.89 24.26 110,474 +0.36(+1.51%)
Mar 23, 2012 23.50 23.90 23.50 23.90 28,932 +0.55(+2.36%)
Mar 22, 2012 23.52 23.52 23.28 23.35 167,391 -0.20(-0.85%)
Mar 21, 2012 23.59 23.59 23.44 23.55 49,954 -0.10(-0.42%)
Mar 20, 2012 23.70 23.70 23.47 23.65 37,246 -0.47(-1.95%)
Mar 19, 2012 23.95 24.17 23.81 24.12 56,437 +0.18(+0.75%)
Mar 16, 2012 23.86 23.99 23.66 23.94 77,713 +0.33(+1.40%)
Mar 15, 2012 23.53 23.69 23.34 23.61 47,532 +0.21(+0.90%)
Mar 14, 2012 23.50 23.54 23.27 23.40 77,107 -0.08(-0.34%)
Mar 13, 2012 23.14 23.54 23.14 23.48 33,672 +0.53(+2.31%)
Mar 12, 2012 23.05 23.05 22.86 22.95 24,104 -0.32(-1.38%)
Mar 09, 2012 23.23 23.37 23.16 23.27 23,910 +0.05(+0.22%)
Mar 08, 2012 23.18 23.34 23.10 23.22 36,408 +0.05(+0.22%)
Mar 07, 2012 23.07 23.21 22.99 23.17 45,045 +0.17(+0.74%)
Mar 06, 2012 23.33 23.33 23.00 23.00 36,495 -0.74(-3.12%)
Mar 05, 2012 23.82 23.82 23.59 23.74 96,985 +0.12(+0.51%)
Mar 02, 2012 23.82 23.82 23.59 23.62 44,573 +0.07(+0.30%)
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.