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 (%)
Apr 30, 2020 10.97 11.39 10.80 10.90 214,863 -0.14(-1.27%)
Apr 29, 2020 10.72 11.07 10.72 11.04 91,114 +0.75(+7.29%)
Apr 28, 2020 10.07 10.40 10.07 10.29 600,666 +0.12(+1.18%)
Apr 27, 2020 9.700 10.20 9.700 10.17 309,354 -0.27(-2.59%)
Apr 24, 2020 10.05 10.44 10.05 10.44 105,300 +0.18(+1.75%)
Apr 23, 2020 10.18 10.42 10.17 10.26 224,506 -0.05(-0.48%)
Apr 22, 2020 10.01 10.39 10.01 10.31 227,675 +0.47(+4.83%)
Apr 21, 2020 10.11 10.11 9.760 9.835 423,231 -0.38(-3.77%)
Apr 20, 2020 10.11 10.65 10.11 10.22 328,372 -0.39(-3.72%)
Apr 17, 2020 10.45 10.62 10.45 10.62 329,800 +0.17(+1.66%)
Apr 16, 2020 10.35 10.47 10.23 10.44 275,291 -0.01(-0.08%)
Apr 15, 2020 10.86 10.86 10.35 10.45 296,876 -0.37(-3.42%)
Apr 14, 2020 10.70 10.85 10.58 10.82 1,012,928 +0.31(+2.95%)
Apr 13, 2020 10.95 10.95 10.36 10.51 297,625 +0.01(+0.10%)
Apr 09, 2020 10.37 10.52 10.37 10.50 209,100 +0.76(+7.80%)
Apr 08, 2020 9.030 9.780 9.030 9.740 242,350 -0.20(-2.01%)
Apr 07, 2020 10.21 10.42 9.920 9.940 310,052 -0.32(-3.12%)
Apr 06, 2020 9.800 10.26 9.800 10.26 195,529 +0.78(+8.23%)
Apr 03, 2020 9.240 9.740 9.240 9.480 257,600 -0.50(-5.01%)
Apr 02, 2020 9.450 10.10 9.450 9.980 202,489 -0.09(-0.89%)
Apr 01, 2020 10.29 10.43 10.02 10.07 154,510 -0.38(-3.64%)
Mar 31, 2020 10.77 10.77 10.39 10.45 350,177 +0.15(+1.46%)
Mar 30, 2020 10.10 10.63 10.01 10.30 455,612 +0.78(+8.19%)
Mar 27, 2020 9.790 9.800 9.250 9.520 174,500 -0.86(-8.29%)
Mar 26, 2020 10.20 10.59 9.370 10.38 126,741 +0.28(+2.77%)
Mar 25, 2020 10.40 10.40 9.700 10.10 219,966 +0.99(+10.87%)
Mar 24, 2020 9.190 9.190 8.430 9.110 196,878 +0.98(+12.05%)
Mar 23, 2020 8.720 8.720 7.980 8.130 336,490 -1.10(-11.92%)
Mar 20, 2020 9.100 9.690 9.100 9.230 211,700 +0.02(+0.22%)
Mar 19, 2020 9.010 9.360 8.500 9.210 355,673 -0.20(-2.13%)
Mar 18, 2020 9.470 10.10 9.180 9.410 274,412 -1.60(-14.53%)
Mar 17, 2020 11.00 11.14 10.39 11.01 371,758 +1.08(+10.88%)
Mar 16, 2020 10.00 10.61 9.000 9.930 304,037 -2.12(-17.59%)
Mar 13, 2020 12.21 12.22 11.26 12.05 353,300 +1.20(+11.06%)
Mar 12, 2020 11.67 11.67 10.59 10.85 471,292 -1.67(-13.34%)
Mar 11, 2020 12.78 13.20 12.49 12.52 319,084 -1.36(-9.80%)
Mar 10, 2020 14.10 14.10 13.44 13.88 479,737 +1.11(+8.69%)
Mar 09, 2020 13.06 13.19 12.60 12.77 383,601 -1.77(-12.17%)
Mar 06, 2020 14.75 14.75 14.35 14.54 273,000 -0.58(-3.84%)
Mar 05, 2020 15.37 15.37 15.01 15.12 271,606 -0.62(-3.94%)
Mar 04, 2020 15.65 15.74 15.50 15.74 249,342 +0.11(+0.70%)
Mar 03, 2020 15.71 16.07 15.52 15.63 518,464 -0.38(-2.36%)
Mar 02, 2020 15.52 16.01 15.52 16.01 215,612 -0.01(-0.07%)
Feb 28, 2020 15.89 16.36 15.63 16.02 334,800 -0.51(-3.09%)
Feb 27, 2020 16.66 16.89 16.53 16.53 150,174 -0.54(-3.16%)
Feb 26, 2020 16.80 17.27 16.80 17.07 96,550 -0.22(-1.27%)
Feb 25, 2020 17.30 17.60 17.15 17.29 160,194 -0.10(-0.55%)
Feb 24, 2020 17.76 17.76 17.30 17.39 78,008 -0.58(-3.26%)
Feb 21, 2020 17.79 18.03 17.79 17.97 50,300 +0.07(+0.39%)
Feb 20, 2020 17.75 17.98 17.75 17.90 58,851 -0.02(-0.08%)
Feb 19, 2020 17.91 17.94 17.89 17.91 125,430 +0.04(+0.25%)
Feb 18, 2020 18.00 18.00 17.51 17.87 48,492 -0.03(-0.17%)
Feb 14, 2020 18.15 18.15 17.66 17.90 54,600 +0.04(+0.22%)
Feb 13, 2020 17.51 17.91 17.51 17.86 57,950 -0.02(-0.11%)
Feb 12, 2020 17.98 17.98 17.86 17.88 38,277 +0.22(+1.25%)
Feb 11, 2020 17.50 17.66 17.31 17.66 53,414 +0.16(+0.94%)
Feb 10, 2020 17.09 17.50 17.09 17.50 33,459 +0.07(+0.37%)
Feb 07, 2020 17.29 17.51 17.29 17.43 79,000 -0.18(-1.05%)
Feb 06, 2020 17.52 17.62 17.39 17.61 61,806 +0.09(+0.54%)
Feb 05, 2020 17.64 17.64 17.33 17.52 52,106 +0.10(+0.57%)
Feb 04, 2020 17.06 17.46 17.06 17.42 155,743 +0.23(+1.34%)
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.