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 (%)
Apr 30, 2015 27.30 27.30 26.67 26.68 69,473 -1.21(-4.34%)
Apr 29, 2015 27.94 28.45 27.50 27.89 142,765 -0.46(-1.62%)
Apr 28, 2015 27.88 28.35 27.88 28.35 86,363 +0.42(+1.50%)
Apr 27, 2015 27.73 27.99 27.73 27.93 27,126 -0.05(-0.18%)
Apr 24, 2015 28.06 28.12 27.86 27.98 75,709 +0.44(+1.60%)
Apr 23, 2015 27.33 27.55 27.14 27.54 166,279 -0.04(-0.15%)
Apr 22, 2015 27.67 27.67 27.50 27.58 57,258 +0.02(+0.07%)
Apr 21, 2015 27.45 27.64 27.45 27.56 156,031 -0.10(-0.36%)
Apr 20, 2015 27.36 27.77 27.34 27.66 62,185 +0.18(+0.66%)
Apr 17, 2015 27.27 27.81 27.27 27.48 61,489 -0.65(-2.31%)
Apr 16, 2015 27.74 28.15 27.74 28.13 39,560 +0.44(+1.59%)
Apr 15, 2015 27.68 27.78 27.22 27.69 94,511 -0.13(-0.47%)
Apr 14, 2015 27.66 27.90 27.66 27.82 63,764 -0.12(-0.43%)
Apr 13, 2015 27.83 28.00 27.83 27.94 72,446 -0.39(-1.38%)
Apr 10, 2015 28.34 28.36 28.19 28.33 55,377 +0.09(+0.34%)
Apr 09, 2015 28.10 28.30 28.10 28.23 106,910 -0.16(-0.55%)
Apr 08, 2015 28.19 28.45 28.19 28.39 24,681 +0.12(+0.42%)
Apr 07, 2015 28.07 28.33 28.07 28.27 31,945 +0.23(+0.84%)
Apr 06, 2015 27.94 28.25 27.86 28.04 35,444 +0.12(+0.45%)
Apr 02, 2015 27.91 27.91 27.91 0 +0.17(+0.61%)
Apr 01, 2015 27.77 27.84 27.74 27.74 34,058 -0.05(-0.18%)
Mar 31, 2015 27.67 27.91 27.66 27.79 110,641 -0.25(-0.89%)
Mar 30, 2015 28.16 28.16 27.72 28.04 157,184 -0.38(-1.32%)
Mar 27, 2015 28.50 28.55 28.38 28.41 25,356 +0.04(+0.16%)
Mar 26, 2015 28.42 28.50 28.31 28.37 78,586 -0.53(-1.83%)
Mar 25, 2015 29.09 29.27 28.88 28.90 80,630 +0.05(+0.17%)
Mar 24, 2015 29.00 29.04 28.84 28.85 107,132 +0.05(+0.17%)
Mar 23, 2015 28.66 28.95 28.66 28.80 137,178 +0.02(+0.07%)
Mar 20, 2015 28.15 28.78 28.15 28.78 56,493 +0.86(+3.08%)
Mar 19, 2015 27.90 27.97 27.76 27.92 38,259 -0.18(-0.64%)
Mar 18, 2015 27.06 28.10 27.06 28.10 36,124 +0.73(+2.67%)
Mar 17, 2015 27.23 27.38 27.20 27.37 65,044 +0.07(+0.26%)
Mar 16, 2015 27.18 27.45 27.17 27.30 26,262 +0.37(+1.37%)
Mar 13, 2015 26.93 27.10 26.77 26.93 65,344 -0.64(-2.32%)
Mar 12, 2015 27.30 27.58 27.22 27.57 40,080 +0.86(+3.20%)
Mar 11, 2015 26.62 26.81 26.62 26.71 28,549 +0.02(+0.09%)
Mar 10, 2015 26.76 27.01 26.58 26.69 52,064 -0.49(-1.80%)
Mar 09, 2015 27.01 27.31 27.01 27.18 47,848 +0.08(+0.30%)
Mar 06, 2015 27.49 27.49 27.10 27.10 38,115 -0.56(-2.02%)
Mar 05, 2015 27.69 27.82 27.50 27.66 36,567 -0.20(-0.74%)
Mar 04, 2015 27.97 27.70 27.86 59,923 -0.11(-0.38%)
Mar 03, 2015 27.99 27.88 27.97 25,094 +0.10(+0.36%)
Mar 02, 2015 27.73 27.87 27.65 27.87 24,281 +0.27(+0.98%)
Feb 27, 2015 27.50 27.70 27.50 27.60 59,959 +0.11(+0.40%)
Feb 26, 2015 27.70 27.70 27.47 27.49 228,121 -0.35(-1.26%)
Feb 25, 2015 27.55 28.01 27.55 27.84 62,498 +0.14(+0.52%)
Feb 24, 2015 27.23 27.70 27.23 27.70 66,552 +0.44(+1.60%)
Feb 23, 2015 27.19 27.47 27.17 27.26 108,346 -0.11(-0.40%)
Feb 20, 2015 27.27 27.39 27.16 27.37 23,840 -0.01(-0.04%)
Feb 19, 2015 27.40 27.43 27.30 27.38 28,589 -0.15(-0.54%)
Feb 18, 2015 27.37 27.54 27.29 27.53 30,222 +0.12(+0.44%)
Feb 17, 2015 27.27 27.45 27.06 27.41 37,573 -0.43(-1.54%)
Feb 13, 2015 27.84 27.84 27.84 0 +0.55(+2.02%)
Feb 12, 2015 26.86 27.34 26.86 27.29 29,254 +0.14(+0.52%)
Feb 11, 2015 27.27 27.27 26.99 27.15 45,509 -0.09(-0.33%)
Feb 10, 2015 27.15 27.25 27.11 27.24 73,818 -0.03(-0.11%)
Feb 09, 2015 27.23 27.43 27.23 27.27 56,805 +0.04(+0.17%)
Feb 06, 2015 27.30 27.38 27.15 27.23 29,053 -0.32(-1.18%)
Feb 05, 2015 27.13 27.58 27.13 27.55 55,344 +0.67(+2.49%)
Feb 04, 2015 27.00 27.01 26.87 26.88 76,228 -0.15(-0.55%)
Feb 03, 2015 26.45 27.03 26.22 27.03 108,050 +0.88(+3.37%)
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.