Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Australia and New Zealand Bank ADR
(OP:
ANZBY
)
16.05
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 30, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
11.50
11.84
11.42
11.48
41,954
+0.07(+0.61%)
Apr 29, 2009
11.10
11.41
11.10
11.41
90,952
-0.29(-2.48%)
Apr 28, 2009
11.45
11.85
11.45
11.70
14,915
-0.29(-2.42%)
Apr 27, 2009
11.80
12.20
11.80
11.99
58,790
-0.31(-2.52%)
Apr 24, 2009
12.05
12.46
12.05
12.30
80,393
+0.01(+0.08%)
Apr 23, 2009
11.85
12.29
11.85
12.29
66,509
+0.88(+7.71%)
Apr 22, 2009
11.25
11.74
11.25
11.41
55,124
-0.36(-3.06%)
Apr 21, 2009
11.30
11.92
11.25
11.77
45,224
+0.13(+1.12%)
Apr 20, 2009
11.80
11.92
11.57
11.64
21,150
-0.38(-3.16%)
Apr 17, 2009
12.30
12.30
11.96
12.02
32,334
-0.18(-1.48%)
Apr 16, 2009
12.07
12.35
12.02
12.20
28,798
-0.24(-1.93%)
Apr 15, 2009
12.40
12.44
12.16
12.44
35,668
+0.10(+0.81%)
Apr 14, 2009
12.64
12.64
12.34
12.34
22,092
-0.21(-1.67%)
Apr 13, 2009
11.90
12.55
11.90
12.55
121,403
+0.36(+2.95%)
Apr 09, 2009
11.95
12.19
11.92
12.19
61,463
+0.67(+5.82%)
Apr 08, 2009
11.55
11.94
11.47
11.52
48,151
-0.46(-3.84%)
Apr 07, 2009
11.95
12.13
11.95
11.98
24,794
-0.24(-1.96%)
Apr 06, 2009
11.95
12.22
11.95
12.22
18,815
-0.28(-2.24%)
Apr 03, 2009
12.17
12.60
12.17
12.50
46,830
+0.71(+6.02%)
Apr 02, 2009
11.40
11.88
11.40
11.79
155,103
+0.49(+4.34%)
Apr 01, 2009
11.25
11.46
10.90
11.30
58,557
+0.20(+1.80%)
Mar 31, 2009
10.75
11.20
10.75
11.10
81,256
+0.41(+3.84%)
Mar 30, 2009
10.60
10.90
10.60
10.69
87,754
-1.17(-9.87%)
Mar 26, 2009
11.60
11.98
11.60
11.86
70,531
+0.74(+6.65%)
Mar 25, 2009
11.05
11.49
10.96
11.12
69,245
+0.45(+4.22%)
Mar 24, 2009
10.80
10.90
10.56
10.67
63,823
-0.43(-3.87%)
Mar 23, 2009
10.82
11.10
10.82
11.10
28,585
+1.34(+13.73%)
Mar 20, 2009
9.910
10.00
9.760
9.760
21,852
-0.37(-3.65%)
Mar 19, 2009
10.10
10.35
10.00
10.13
18,196
-0.04(-0.39%)
Mar 18, 2009
9.670
10.30
9.650
10.17
100,785
+0.43(+4.41%)
Mar 17, 2009
9.300
9.740
9.300
9.740
137,957
+0.49(+5.30%)
Mar 16, 2009
9.030
9.520
8.950
9.250
79,797
+0.45(+5.11%)
Mar 13, 2009
8.670
8.920
8.650
8.800
48,272
+0.23(+2.68%)
Mar 12, 2009
8.450
8.600
8.150
8.570
109,178
-0.03(-0.35%)
Mar 11, 2009
8.750
8.750
8.350
8.600
157,085
+0.19(+2.26%)
Mar 10, 2009
8.000
8.470
8.000
8.410
54,745
+0.65(+8.38%)
Mar 09, 2009
7.700
8.000
7.700
7.760
48,518
-0.13(-1.65%)
Mar 06, 2009
7.800
8.190
7.730
7.890
154,156
+0.12(+1.54%)
Mar 05, 2009
7.900
8.120
7.760
7.770
41,795
-0.43(-5.24%)
Mar 04, 2009
8.000
8.240
8.000
8.200
52,153
+0.22(+2.76%)
Mar 02, 2009
8.060
8.440
7.980
7.980
57,276
-0.51(-6.01%)
Feb 27, 2009
8.100
8.500
8.100
8.490
72,437
-0.03(-0.35%)
Feb 26, 2009
8.300
8.640
8.250
8.520
90,691
+0.67(+8.54%)
Feb 25, 2009
8.000
8.280
7.850
7.850
235,523
-0.55(-6.55%)
Feb 24, 2009
7.950
8.400
7.950
8.400
169,400
+0.60(+7.69%)
Feb 23, 2009
7.850
8.080
7.800
7.800
98,083
-0.20(-2.50%)
Feb 20, 2009
7.700
8.150
7.680
8.000
103,261
+0.01(+0.13%)
Feb 19, 2009
8.050
8.350
7.930
7.990
74,828
+0.14(+1.78%)
Feb 18, 2009
7.750
8.000
7.720
7.850
55,063
+0.14(+1.82%)
Feb 17, 2009
7.790
7.850
7.660
7.710
38,864
-0.84(-9.82%)
Feb 13, 2009
8.350
8.700
8.350
8.550
96,485
+0.75(+9.62%)
Feb 12, 2009
7.640
7.840
7.510
7.800
93,397
-0.21(-2.62%)
Feb 11, 2009
7.830
8.100
7.830
8.010
158,075
+0.11(+1.39%)
Feb 10, 2009
8.150
8.480
7.900
7.900
54,634
-0.62(-7.28%)
Feb 09, 2009
8.250
8.690
8.250
8.520
46,354
-0.13(-1.50%)
Feb 06, 2009
8.100
8.680
8.100
8.650
74,170
+0.41(+4.98%)
Feb 05, 2009
7.900
8.300
7.900
8.240
115,889
-0.31(-3.63%)
Feb 04, 2009
8.500
8.800
8.500
8.550
191,383
-0.44(-4.89%)
Feb 03, 2009
8.550
8.990
8.550
8.990
292,409
+0.59(+7.02%)
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
.