Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 8.050 8.450 8.050 8.400 57,020 +0.11(+1.33%)
Jan 30, 2009 8.330 8.600 8.250 8.290 85,146 -0.28(-3.27%)
Jan 29, 2009 8.600 8.930 8.500 8.570 111,390 -0.45(-4.99%)
Jan 28, 2009 9.050 9.180 8.950 9.020 75,307 +0.72(+8.67%)
Jan 27, 2009 8.100 8.430 8.100 8.300 57,928 +0.26(+3.23%)
Jan 26, 2009 7.750 8.250 7.750 8.040 63,264 +0.09(+1.13%)
Jan 23, 2009 7.950 8.000 7.550 7.950 44,275 -0.47(-5.58%)
Jan 22, 2009 8.250 8.570 8.250 8.420 268,638 -0.53(-5.92%)
Jan 21, 2009 8.560 8.950 8.370 8.950 199,668 +0.30(+3.47%)
Jan 20, 2009 9.050 9.300 8.600 8.650 190,184 -1.19(-12.09%)
Jan 16, 2009 9.950 10.05 9.560 9.840 280,478 +0.04(+0.41%)
Jan 15, 2009 9.700 9.950 9.400 9.800 122,151 -0.10(-1.01%)
Jan 14, 2009 9.900 10.15 9.870 9.900 165,280 -0.12(-1.20%)
Jan 13, 2009 10.00 10.15 9.850 10.02 161,134 -0.15(-1.47%)
Jan 12, 2009 10.25 10.60 10.15 10.17 249,722 -0.49(-4.60%)
Jan 09, 2009 10.65 10.90 10.60 10.66 498,072 -0.32(-2.91%)
Jan 08, 2009 10.75 11.00 10.65 10.98 158,006 +0.28(+2.62%)
Jan 07, 2009 10.80 11.15 10.70 10.70 40,506 -0.61(-5.39%)
Jan 06, 2009 11.23 11.34 10.83 11.31 28,500 +0.48(+4.43%)
Jan 05, 2009 10.50 10.98 10.50 10.83 59,924 -0.18(-1.63%)
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.