Skip to main content

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 (%)
Jun 30, 2016 17.94 18.09 17.71 18.09 35,482 +0.29(+1.63%)
Jun 29, 2016 17.62 17.80 17.58 17.80 44,142 +0.42(+2.42%)
Jun 28, 2016 17.16 17.53 17.16 17.38 73,232 +0.52(+3.08%)
Jun 27, 2016 17.31 17.32 16.67 16.86 101,702 -0.71(-4.04%)
Jun 24, 2016 17.31 17.85 17.31 17.57 59,583 -1.10(-5.89%)
Jun 23, 2016 18.43 18.71 18.43 18.67 65,597 +0.47(+2.58%)
Jun 22, 2016 18.16 18.32 18.10 18.20 62,318 +0.14(+0.78%)
Jun 21, 2016 17.95 18.13 17.95 18.06 96,149 +0.30(+1.69%)
Jun 20, 2016 17.57 17.94 17.57 17.76 70,790 +0.64(+3.74%)
Jun 17, 2016 17.23 17.30 17.02 17.12 57,120 +0.16(+0.94%)
Jun 16, 2016 17.04 17.04 16.65 16.96 175,551 -0.27(-1.57%)
Jun 15, 2016 17.00 17.42 17.00 17.23 49,831 -0.11(-0.63%)
Jun 14, 2016 17.13 17.43 17.13 17.34 62,357 -0.29(-1.62%)
Jun 13, 2016 17.47 17.69 17.46 17.62 83,994 -0.02(-0.14%)
Jun 10, 2016 17.95 18.06 17.55 17.65 16,210 -0.50(-2.75%)
Jun 09, 2016 18.32 18.32 18.05 18.15 53,763 -0.27(-1.47%)
Jun 08, 2016 18.45 18.50 18.37 18.42 67,046 -0.05(-0.27%)
Jun 07, 2016 18.50 18.53 18.36 18.47 38,057 +0.02(+0.08%)
Jun 06, 2016 18.52 18.52 18.25 18.45 69,210 +0.09(+0.52%)
Jun 03, 2016 18.00 18.41 18.00 18.36 67,690 +0.44(+2.46%)
Jun 02, 2016 17.62 17.96 17.62 17.92 42,337 -0.34(-1.86%)
Jun 01, 2016 18.03 18.30 18.03 18.26 24,415 -0.01(-0.08%)
May 31, 2016 18.56 18.56 18.23 18.27 41,984 -0.26(-1.38%)
May 27, 2016 18.53 18.53 18.53 0 +0.10(+0.54%)
May 26, 2016 18.20 18.50 18.20 18.43 35,647 +0.15(+0.82%)
May 25, 2016 17.93 18.35 17.93 18.28 52,619 +0.26(+1.41%)
May 24, 2016 17.70 18.07 17.70 18.02 49,964 +0.00(+0.03%)
May 23, 2016 17.74 18.06 17.74 18.02 47,084 -0.09(-0.47%)
May 20, 2016 18.30 18.30 18.00 18.11 51,290 +0.09(+0.53%)
May 19, 2016 17.76 18.01 17.76 18.01 66,450 +0.10(+0.56%)
May 18, 2016 17.88 18.22 17.79 17.91 48,382 +0.09(+0.51%)
May 17, 2016 17.63 18.05 17.63 17.82 43,928 -0.09(-0.47%)
May 16, 2016 17.70 17.92 17.56 17.91 52,502 +0.36(+2.02%)
May 13, 2016 17.70 17.82 17.52 17.55 38,360 -0.34(-1.90%)
May 12, 2016 17.72 18.00 17.70 17.89 51,194 -0.04(-0.22%)
May 11, 2016 18.24 18.25 17.65 17.93 68,348 -0.90(-4.78%)
May 10, 2016 18.30 18.83 18.30 18.83 53,721 +0.36(+1.95%)
May 09, 2016 18.25 18.55 17.89 18.47 37,582 -0.03(-0.16%)
May 06, 2016 18.60 18.70 18.40 18.50 42,243 -0.35(-1.86%)
May 05, 2016 18.85 18.99 18.83 18.85 81,501 +0.20(+1.07%)
May 04, 2016 18.43 18.65 18.38 18.65 74,333 +0.08(+0.43%)
May 03, 2016 18.62 18.62 18.42 18.57 48,168 +0.42(+2.31%)
May 02, 2016 18.16 18.37 18.04 18.15 27,069 -0.24(-1.31%)
Apr 29, 2016 18.40 18.65 18.33 18.39 50,138 -0.01(-0.05%)
Apr 28, 2016 18.20 18.40 18.20 18.40 28,344 +0.06(+0.33%)
Apr 27, 2016 18.48 18.53 18.05 18.34 64,393 -0.47(-2.50%)
Apr 26, 2016 18.70 18.81 18.70 18.81 33,375 +0.15(+0.80%)
Apr 25, 2016 18.65 18.73 18.60 18.66 29,712 -0.17(-0.90%)
Apr 22, 2016 18.84 18.85 18.47 18.83 42,801 +0.12(+0.64%)
Apr 21, 2016 18.84 18.94 18.71 18.71 51,339 -0.09(-0.48%)
Apr 20, 2016 18.66 18.95 18.66 18.80 46,074 -0.13(-0.69%)
Apr 19, 2016 18.77 18.99 18.77 18.93 44,686 +0.35(+1.88%)
Apr 18, 2016 18.32 18.65 18.32 18.58 36,607 +0.18(+0.98%)
Apr 15, 2016 18.35 18.48 18.15 18.40 26,683 +0.02(+0.11%)
Apr 14, 2016 18.25 18.43 18.17 18.38 143,394 +0.40(+2.22%)
Apr 13, 2016 17.88 18.00 17.82 17.98 59,722 +0.31(+1.75%)
Apr 12, 2016 17.00 17.68 17.00 17.67 75,193 +0.79(+4.68%)
Apr 11, 2016 17.00 17.00 16.88 16.88 52,120 -0.03(-0.18%)
Apr 08, 2016 16.94 16.97 16.84 16.91 59,391 +0.11(+0.68%)
Apr 07, 2016 16.91 17.01 16.75 16.80 37,469 -0.44(-2.58%)
Apr 06, 2016 16.73 17.24 16.73 17.24 47,422 +0.39(+2.31%)
Apr 05, 2016 16.96 17.17 16.80 16.85 163,585 -0.59(-3.38%)
Apr 04, 2016 17.20 17.75 17.20 17.44 91,753 -0.07(-0.40%)
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.