Australia and New Zealand Bank ADR (OP: ANZBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	26.05	26.42	26.05	26.32	0	-0.23(-0.87%)
Jan 30, 2014	26.51	26.63	26.30	26.55	26,050	+0.25(+0.95%)
Jan 29, 2014	26.49	26.49	26.15	26.30	84,890	-0.16(-0.60%)
Jan 28, 2014	26.37	26.59	26.37	26.46	150,021	+0.01(+0.04%)
Jan 27, 2014	26.63	26.63	26.10	26.45	102,950	+0.19(+0.72%)
Jan 24, 2014	26.73	26.74	26.17	26.26	0	-0.76(-2.81%)
Jan 23, 2014	27.38	27.38	26.91	27.02	56,625	-0.76(-2.74%)
Jan 22, 2014	27.97	27.97	27.72	27.78	39,059	+0.36(+1.31%)
Jan 21, 2014	27.40	27.57	27.23	27.42	34,034	+0.18(+0.66%)
Jan 17, 2014		27.24	27.24	27.24	0	-0.10(-0.35%)
Jan 16, 2014	27.48	27.49	27.19	27.34	50,287	-0.34(-1.25%)
Jan 15, 2014	27.90	27.80	27.68	27.68	34,999	-0.22(-0.79%)
Jan 14, 2014	27.85	27.93	27.72	27.90	62,479	-0.21(-0.73%)
Jan 13, 2014	28.45	28.52	28.00	28.11	86,205	-0.38(-1.32%)
Jan 10, 2014	28.04	28.48	28.04	28.48	30,103	+0.26(+0.92%)
Jan 09, 2014	28.23	28.28	28.06	28.22	64,839	-0.14(-0.49%)
Jan 08, 2014	28.25	28.50	28.25	28.36	67,693	-0.31(-1.08%)
Jan 07, 2014	28.55	28.67	28.32	28.67	31,813	+0.05(+0.17%)
Jan 06, 2014	28.77	28.82	28.58	28.62	26,060	-0.33(-1.14%)
Jan 03, 2014	28.84	29.12	28.84	28.95	33,808	+0.56(+1.97%)
Jan 02, 2014	28.51	28.72	28.37	28.39	67,869	-0.46(-1.59%)
Dec 31, 2013		28.85	28.85	28.85	0	+0.09(+0.31%)
Dec 30, 2013	28.69	28.80	28.60	28.76	29,698	+0.11(+0.38%)
Dec 27, 2013	28.55	28.84	28.55	28.65	40,964	-0.22(-0.76%)
Dec 26, 2013	28.80	28.92	28.79	28.87	53,974	+0.08(+0.28%)
Dec 24, 2013	28.52	28.84	28.52	28.79	24,662	+0.01(+0.03%)
Dec 23, 2013	28.43	28.83	28.43	28.78	36,655	+0.34(+1.20%)
Dec 20, 2013	28.13	28.50	28.13	28.44	0	+0.76(+2.75%)
Dec 19, 2013	27.38	27.69	27.38	27.68	42,577	+0.17(+0.62%)
Dec 18, 2013	27.49	27.77	27.31	27.51	215,293	+0.34(+1.25%)
Dec 17, 2013	27.29	27.40	27.00	27.17	121,582	-0.19(-0.69%)
Dec 16, 2013	27.06	27.61	27.06	27.36	83,153	+0.43(+1.60%)
Dec 13, 2013	27.00	27.00	26.79	26.93	0	-0.10(-0.37%)
Dec 12, 2013	27.28	27.28	26.88	27.03	50,145	-0.39(-1.42%)
Dec 11, 2013	27.84	27.99	27.42	27.42	106,412	-0.68(-2.42%)
Dec 10, 2013	27.98	28.13	27.94	28.10	80,866	+0.15(+0.54%)
Dec 09, 2013	28.07	28.07	27.85	27.95	72,762	-0.37(-1.31%)
Dec 06, 2013	28.15	28.40	28.05	28.32	58,335	+0.23(+0.84%)
Dec 05, 2013	28.10	28.11	27.98	28.09	41,656	-0.59(-2.04%)
Dec 04, 2013	28.60	28.69	28.37	28.67	63,529	-0.12(-0.42%)
Dec 03, 2013	28.78	29.05	28.56	28.79	66,952	-0.12(-0.42%)
Dec 02, 2013	29.01	29.21	28.90	28.91	53,421	-0.12(-0.41%)
Nov 29, 2013	29.11	29.30	29.03	29.03	30,674	-0.25(-0.85%)
Nov 27, 2013	29.27	29.28	29.15	29.28	36,703	+0.02(+0.07%)
Nov 26, 2013	29.03	29.28	29.03	29.26	22,791	+0.09(+0.31%)
Nov 25, 2013	29.24	29.25	29.04	29.17	25,396	+0.07(+0.24%)
Nov 22, 2013	29.10	29.20	29.00	29.10	46,507	-0.12(-0.43%)
Nov 21, 2013	29.11	29.33	29.11	29.23	56,887	-0.04(-0.15%)
Nov 20, 2013	29.77	29.86	29.25	29.27	33,505	-0.65(-2.17%)
Nov 19, 2013	29.95	30.04	29.85	29.92	16,869	-0.03(-0.10%)
Nov 18, 2013	30.35	30.37	29.92	29.95	25,527	-0.40(-1.32%)
Nov 15, 2013	30.07	30.35	30.07	30.35	65,013	+0.60(+2.02%)
Nov 14, 2013	29.65	29.78	29.47	29.75	65,663	+0.33(+1.12%)
Nov 13, 2013	28.79	29.42	28.79	29.42	34,694	-0.42(-1.41%)
Nov 12, 2013	30.06	30.29	28.84	29.84	76,854	-1.24(-3.99%)
Nov 11, 2013	30.22	31.15	30.19	31.08	32,290	-0.65(-2.05%)
Nov 08, 2013	30.87	31.79	30.87	31.73	50,338	+0.63(+2.03%)
Nov 07, 2013	31.41	32.16	30.97	31.10	34,904	-1.28(-3.95%)
Nov 06, 2013	32.34	32.39	32.20	32.38	32,891	+0.36(+1.12%)
Nov 05, 2013	31.98	32.18	31.86	32.02	28,571	+0.09(+0.28%)
Nov 04, 2013	32.00	32.03	31.79	31.93	31,691	+0.00(+0.00%)

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.