Australia and New Zealand Bank ADR (OP: ANZBY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	11.70	11.90	11.20	11.51	52,755	-0.54(-4.48%)
Oct 30, 2008	11.66	12.10	11.31	12.05	47,804	+0.38(+3.26%)
Oct 29, 2008	11.16	12.19	11.15	11.67	73,100	+0.07(+0.60%)
Oct 28, 2008	10.35	11.60	10.05	11.60	83,407	+1.57(+15.65%)
Oct 27, 2008	9.000	10.55	9.000	10.03	57,726	-0.19(-1.86%)
Oct 24, 2008	10.22	10.90	9.650	10.22	100,688	-1.63(-13.76%)
Oct 23, 2008	11.85	12.45	11.05	11.85	30,618	+0.13(+1.11%)
Oct 22, 2008	11.72	12.30	11.50	11.72	100,128	-0.48(-3.93%)
Oct 21, 2008	12.20	12.95	12.05	12.20	48,042	-0.79(-6.08%)
Oct 20, 2008	12.99	12.99	12.25	12.99	19,332	+1.68(+14.85%)
Oct 17, 2008	11.31	12.15	10.95	11.31	80,959	-1.28(-10.17%)
Oct 16, 2008	12.59	12.59	10.70	12.59	120,915	+1.34(+11.91%)
Oct 15, 2008	11.25	12.85	11.20	11.25	61,472	-1.45(-11.42%)
Oct 14, 2008	12.10	14.00	11.80	12.70	40,907	+0.60(+4.96%)
Oct 13, 2008	12.10	12.10	10.75	12.10	91,296	+2.45(+25.39%)
Oct 10, 2008	9.650	10.20	8.100	9.650	105,727	-0.85(-8.10%)
Oct 09, 2008	10.50	11.80	10.40	10.50	66,647	-0.75(-6.67%)
Oct 08, 2008	11.25	11.65	10.50	11.25	119,472	-0.45(-3.85%)
Oct 07, 2008	12.00	13.25	11.55	11.70	118,707	-0.30(-2.50%)
Oct 06, 2008	12.00	12.60	11.00	12.00	109,648	-2.10(-14.89%)
Oct 03, 2008	14.10	14.85	14.00	14.10	114,855	+0.35(+2.55%)
Oct 02, 2008	13.75	14.65	13.70	13.75	127,482	-1.05(-7.09%)
Oct 01, 2008	14.80	15.15	14.10	14.80	74,225	-0.70(-4.52%)
Sep 30, 2008	15.50	15.50	14.70	15.50	46,829	+2.05(+15.24%)
Sep 29, 2008	15.90	15.50	13.30	13.45	50,389	-2.45(-15.41%)
Sep 26, 2008	15.90	15.90	15.20	15.90	57,650	+0.90(+6.00%)
Sep 25, 2008	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Sep 24, 2008	15.00	15.60	14.00	15.00	39,990	+0.70(+4.90%)
Sep 23, 2008	14.80	15.70	14.05	14.30	42,857	-0.50(-3.38%)
Sep 22, 2008	14.80	15.40	14.40	14.80	129,898	+0.05(+0.34%)
Sep 19, 2008	14.75	15.89	14.00	14.75	107,468	+1.70(+13.03%)
Sep 18, 2008	13.05	13.10	11.00	13.05	266,876	+1.35(+11.54%)
Sep 17, 2008	11.70	12.55	11.25	11.70	183,533	-1.50(-11.36%)
Sep 16, 2008	13.20	13.55	12.45	13.20	186,034	+0.35(+2.72%)
Sep 15, 2008	12.85	13.60	12.85	12.85	282,272	-0.67(-4.96%)
Sep 12, 2008	13.52	13.95	13.44	13.52	455,479	+0.12(+0.90%)
Sep 11, 2008	13.40	13.65	13.00	13.40	204,626	-0.65(-4.63%)
Sep 10, 2008	14.05	14.45	13.95	14.05	50,977	+0.72(+5.40%)
Sep 09, 2008	13.33	14.30	13.30	13.33	113,368	-1.13(-7.81%)
Sep 08, 2008	14.46	14.80	13.90	14.46	68,597	+1.02(+7.59%)
Sep 05, 2008	13.44	13.44	12.94	13.44	95,234	+0.04(+0.30%)
Sep 04, 2008	13.40	14.30	13.30	13.40	133,166	-0.65(-4.63%)
Sep 03, 2008	14.05	14.15	13.86	14.05	87,915	-0.15(-1.06%)
Sep 02, 2008	14.20	14.50	14.10	14.20	63,220	-0.07(-0.47%)
Aug 29, 2008	14.27	14.40	14.05	14.27	80,620	+0.05(+0.33%)
Aug 28, 2008	13.75	14.28	13.85	14.22	86,220	+0.47(+3.42%)
Aug 27, 2008	13.75	13.84	13.60	13.75	162,236	+0.00(+0.00%)
Aug 26, 2008	13.75	13.95	13.56	13.75	70,922	+0.44(+3.31%)
Aug 25, 2008	13.31	13.70	13.31	13.31	36,753	-0.49(-3.55%)
Aug 22, 2008	13.80	13.94	13.50	13.80	90,102	+0.20(+1.47%)
Aug 21, 2008	13.60	13.90	13.25	13.60	88,806	-0.54(-3.82%)
Aug 20, 2008	14.14	14.15	13.81	14.14	108,935	+0.51(+3.74%)
Aug 19, 2008	14.15	14.00	13.60	13.63	115,489	-0.52(-3.67%)
Aug 18, 2008	14.15	14.80	14.10	14.15	59,141	-0.50(-3.41%)
Aug 15, 2008	14.65	14.85	14.50	14.65	36,156	+0.01(+0.07%)
Aug 14, 2008	14.64	14.89	14.60	14.64	43,939	+0.09(+0.62%)
Aug 13, 2008	14.55	15.00	14.36	14.55	55,730	-0.44(-2.94%)
Aug 12, 2008	15.75	15.50	14.90	14.99	243,697	-0.76(-4.83%)
Aug 11, 2008	15.75	16.15	15.61	15.75	122,545	-0.10(-0.63%)
Aug 08, 2008	15.85	15.91	15.30	15.85	54,976	+0.09(+0.57%)
Aug 07, 2008	15.76	16.46	15.60	15.76	92,706	-0.70(-4.25%)
Aug 06, 2008	16.46	16.51	16.05	16.46	60,543	+0.54(+3.39%)
Aug 05, 2008	15.92	16.14	15.60	15.92	85,326	+0.89(+5.92%)
Aug 04, 2008	15.03	15.45	14.85	15.03	125,250	+0.02(+0.13%)

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.