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 (%)
May 29, 2020 12.01 12.01 11.69 11.84 149,300 -0.45(-3.66%)
May 28, 2020 12.43 12.43 12.29 12.29 166,057 +0.34(+2.85%)
May 27, 2020 11.87 11.95 11.80 11.95 227,665 +1.06(+9.73%)
May 26, 2020 10.81 11.00 10.81 10.89 183,311 +0.85(+8.41%)
May 22, 2020 10.07 10.07 9.970 10.04 92,000 -0.06(-0.64%)
May 21, 2020 10.06 10.24 10.02 10.11 145,643 -0.13(-1.27%)
May 20, 2020 10.21 10.31 10.19 10.24 260,266 +0.30(+3.02%)
May 19, 2020 10.20 10.20 9.940 9.940 605,913 -0.20(-1.97%)
May 18, 2020 9.980 10.16 9.975 10.14 381,269 +0.21(+2.11%)
May 15, 2020 9.800 10.01 9.800 9.930 154,800 +0.09(+0.91%)
May 14, 2020 9.850 10.00 9.600 9.840 162,417 -0.07(-0.71%)
May 13, 2020 10.04 10.10 9.860 9.910 148,075 -0.09(-0.90%)
May 12, 2020 10.18 10.23 9.980 10.00 437,135 -0.33(-3.19%)
May 11, 2020 10.49 10.49 10.16 10.33 123,077 +0.03(+0.29%)
May 08, 2020 10.49 10.49 10.24 10.30 87,100 +0.02(+0.19%)
May 07, 2020 10.52 10.52 10.25 10.28 485,378 +0.00(+0.00%)
May 06, 2020 10.36 10.48 10.28 10.28 80,996 -0.35(-3.29%)
May 05, 2020 10.53 10.72 10.45 10.63 141,505 +0.27(+2.61%)
May 04, 2020 10.01 10.48 10.00 10.36 289,380 +0.25(+2.47%)
May 01, 2020 9.920 10.23 9.920 10.11 159,400 -0.79(-7.25%)
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%)
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.