Australia and New Zealand Bank ADR (OP: ANZBY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	21.31	21.35	21.27	21.35	46,528	-0.40(-1.84%)
Oct 28, 2021	21.50	21.75	21.44	21.75	25,957	+0.57(+2.69%)
Oct 27, 2021	20.64	21.34	21.18	21.18	45,959	-0.15(-0.70%)
Oct 26, 2021	21.33			21.33	29,111	+0.04(+0.19%)
Oct 25, 2021	21.97	21.97	21.00	21.29	77,627	+0.18(+0.85%)
Oct 22, 2021	20.61	21.20	20.61	21.11	35,775	+0.06(+0.29%)
Oct 21, 2021	21.12	21.15	21.00	21.05	34,429	-0.30(-1.41%)
Oct 20, 2021	21.26	21.35	21.19	21.35	22,941	+0.24(+1.14%)
Oct 19, 2021	21.00	21.16	21.00	21.11	26,881	+0.23(+1.10%)
Oct 18, 2021	20.75	20.88	20.75	20.88	31,176	+0.14(+0.70%)
Oct 15, 2021	20.02	20.76	20.02	20.73	41,515	+0.18(+0.85%)
Oct 14, 2021	20.50	20.59	20.50	20.56	27,748	+0.03(+0.15%)
Oct 13, 2021	20.50	20.55	20.39	20.53	29,444	+0.02(+0.10%)
Oct 12, 2021	21.19	21.19	20.43	20.51	22,915	-0.02(-0.10%)
Oct 11, 2021	20.59	20.72	20.49	20.53	36,625	+0.17(+0.83%)
Oct 08, 2021	20.75	20.75	20.32	20.36	26,786	-0.07(-0.34%)
Oct 07, 2021	20.34	20.47	20.27	20.43	31,966	+0.38(+1.90%)
Oct 06, 2021	19.88	20.07	19.78	20.05	41,995	-0.38(-1.86%)
Oct 05, 2021	20.28	20.44	20.22	20.43	75,341	+0.20(+0.99%)
Oct 04, 2021	20.04	20.41	20.04	20.23	55,365	+0.20(+1.00%)
Oct 01, 2021	19.87	20.26	19.76	20.03	65,217	-0.09(-0.45%)
Sep 30, 2021	20.22	20.22	19.96	20.12	107,970	+0.32(+1.62%)
Sep 29, 2021	19.75	19.83	19.71	19.80	40,075	+0.10(+0.51%)
Sep 28, 2021	19.77	19.79	19.59	19.70	67,115	-0.42(-2.09%)
Sep 27, 2021	20.04	20.13	20.00	20.12	73,855	+0.28(+1.41%)
Sep 24, 2021	19.81	19.96	19.73	19.84	66,065	-0.21(-1.05%)
Sep 23, 2021	19.81	20.05	19.81	20.05	51,358	+0.41(+2.09%)
Sep 22, 2021	19.69	19.90	19.46	19.64	105,563	+0.03(+0.15%)
Sep 21, 2021	19.70	19.77	19.52	19.61	121,117	+0.18(+0.93%)
Sep 20, 2021	19.53	19.53	19.15	19.43	106,033	-0.57(-2.85%)
Sep 17, 2021	20.23	20.23	19.94	20.00	48,622	-0.28(-1.38%)
Sep 16, 2021	20.29	20.35	20.19	20.28	33,351	-0.08(-0.39%)
Sep 15, 2021	20.20	20.40	20.16	20.36	52,783	+0.24(+1.19%)
Sep 14, 2021	20.30	20.30	20.11	20.12	111,672	-0.19(-0.94%)
Sep 13, 2021	20.50	20.50	20.11	20.31	57,526	+0.12(+0.59%)
Sep 10, 2021	19.75	20.50	19.75	20.19	33,347	-0.18(-0.88%)
Sep 09, 2021	20.49	20.49	20.32	20.37	49,654	-0.18(-0.90%)
Sep 08, 2021	20.64	20.65	20.47	20.55	74,303	-0.09(-0.41%)
Sep 07, 2021	20.70	20.74	20.64	20.64	27,763	-0.10(-0.50%)
Sep 03, 2021	20.72	20.78	20.59	20.74	23,830	+0.06(+0.31%)
Sep 02, 2021	20.73	20.78	20.68	20.68	41,428	+0.11(+0.53%)
Sep 01, 2021	20.57	20.68	20.51	20.57	52,996	+0.31(+1.53%)
Aug 31, 2021	20.27	20.37	20.23	20.26	85,866	-0.19(-0.93%)
Aug 30, 2021	20.39	20.53	19.75	20.45	38,829	-0.31(-1.49%)
Aug 27, 2021	20.51	20.78	20.46	20.76	45,844	+0.28(+1.35%)
Aug 26, 2021	20.46	20.60	20.44	20.48	42,414	-0.22(-1.05%)
Aug 25, 2021	20.64	20.70	20.61	20.70	20,571	+0.04(+0.19%)
Aug 24, 2021	20.53	20.67	20.50	20.66	138,045	+0.18(+0.88%)
Aug 23, 2021	20.56	20.56	20.37	20.48	62,694	+0.20(+0.96%)
Aug 20, 2021	20.20	20.39	20.12	20.29	50,416	-0.03(-0.15%)
Aug 19, 2021	20.25	20.37	20.20	20.32	40,082	-0.09(-0.47%)
Aug 18, 2021	20.65	20.65	20.41	20.41	56,373	-0.01(-0.05%)
Aug 17, 2021	20.86	20.86	20.32	20.42	37,518	-0.74(-3.50%)
Aug 16, 2021	21.14	21.16	20.92	21.16	72,805	-0.37(-1.72%)
Aug 13, 2021	21.60	21.68	21.53	21.53	129,674	-0.03(-0.14%)
Aug 12, 2021	21.67	21.67	21.53	21.56	29,528	-0.07(-0.32%)
Aug 11, 2021	21.50	21.70	21.50	21.63	24,317	+0.36(+1.69%)
Aug 10, 2021	21.23	21.27	21.17	21.27	71,953	+0.03(+0.14%)
Aug 09, 2021	21.30	21.30	21.18	21.24	22,872	+0.21(+1.00%)
Aug 06, 2021	21.00	21.05	21.00	21.03	36,501	+0.11(+0.50%)
Aug 05, 2021	20.95	20.95	20.91	20.93	19,367	+0.21(+1.04%)
Aug 04, 2021	20.67	20.82	20.56	20.71	32,269	-0.08(-0.38%)
Aug 03, 2021	20.49	20.79	20.47	20.79	112,240	+0.18(+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.