Australia and New Zealand Bank ADR (OP: ANZBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.71	20.82	20.70	20.72	60,978	-0.08(-0.38%)
May 30, 2017	20.73	20.95	20.70	20.80	275,509	-0.19(-0.91%)
May 26, 2017	21.09	21.09	20.92	20.99	602,367	-0.35(-1.64%)
May 25, 2017	21.36	21.38	21.26	21.34	53,105	+0.14(+0.66%)
May 24, 2017	21.10	21.21	21.03	21.20	44,769	-0.04(-0.19%)
May 23, 2017	21.00	21.28	21.00	21.24	61,075	+0.01(+0.05%)
May 22, 2017	20.96	21.30	20.96	21.23	50,026	-0.06(-0.28%)
May 19, 2017	21.25	21.36	21.22	21.29	78,923	-0.19(-0.88%)
May 18, 2017	21.42	21.54	21.38	21.48	47,590	+0.15(+0.70%)
May 17, 2017	21.50	21.86	21.32	21.33	63,971	-0.54(-2.47%)
May 16, 2017	21.91	21.97	21.83	21.87	175,985	+0.07(+0.32%)
May 15, 2017	21.89	21.89	21.67	21.80	589,596	+0.32(+1.49%)
May 12, 2017	21.45	21.61	21.45	21.48	85,005	-0.09(-0.39%)
May 11, 2017	21.40	21.59	21.40	21.57	38,112	-0.14(-0.63%)
May 10, 2017	21.84	21.85	21.61	21.70	65,856	-0.42(-1.89%)
May 09, 2017	22.08	22.20	22.07	22.12	69,911	-0.65(-2.85%)
May 08, 2017	22.71	22.77	22.71	22.77	24,680	-0.12(-0.52%)
May 05, 2017	22.68	22.89	22.68	22.89	18,735	+0.11(+0.46%)
May 04, 2017	22.89	22.94	22.70	22.79	17,265	-0.54(-2.29%)
May 03, 2017	23.74	23.74	23.28	23.32	23,923	-0.97(-3.99%)
May 02, 2017	24.45	24.50	24.16	24.29	28,869	-0.49(-1.98%)

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.