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 )

N/A 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 30, 2008 103.48 104.00 102.75 103.75 10,183 +0.27(+0.26%)
May 29, 2008 103.48 103.49 102.00 103.48 10,941 -0.02(-0.02%)
May 28, 2008 103.50 104.00 101.10 103.50 15,814 +0.75(+0.73%)
May 27, 2008 100.23 103.50 101.00 102.75 12,416 +2.52(+2.51%)
May 26, 2008 100.23 102.60 99.35 100.23 18,353 +0.00(+0.00%)
May 23, 2008 100.23 102.60 99.35 100.23 18,353 -3.26(-3.15%)
May 22, 2008 103.49 104.40 101.45 103.49 12,234 +1.48(+1.45%)
May 21, 2008 102.01 104.51 101.95 102.01 15,291 -1.99(-1.91%)
May 20, 2008 104.00 105.99 103.05 104.00 8,902 -4.30(-3.97%)
May 19, 2008 108.95 109.50 107.81 108.30 7,325 -0.65(-0.60%)
May 16, 2008 108.95 110.55 107.75 108.95 8,583 +2.20(+2.06%)
May 15, 2008 106.75 106.75 104.75 106.75 5,122 -1.00(-0.93%)
May 14, 2008 107.75 107.75 104.75 107.75 8,326 -1.43(-1.31%)
May 13, 2008 109.18 110.25 107.75 109.18 9,283 -4.07(-3.59%)
May 12, 2008 113.25 113.25 103.25 113.25 13,269 +5.00(+4.62%)
May 09, 2008 107.25 109.75 106.65 108.25 12,253 +1.00(+0.93%)
May 08, 2008 107.25 109.00 105.50 107.25 3,203 +3.46(+3.33%)
May 07, 2008 103.79 106.75 103.00 103.79 13,433 -6.04(-5.50%)
May 06, 2008 109.83 109.83 107.01 109.83 20,653 +0.82(+0.75%)
May 05, 2008 109.01 110.00 108.51 109.01 9,655 +1.56(+1.45%)
May 02, 2008 103.00 108.75 105.50 107.45 8,051 +4.45(+4.32%)
May 01, 2008 103.00 103.50 100.25 103.00 34,697 -0.24(-0.23%)
Apr 30, 2008 103.24 104.49 102.51 103.24 5,935 +1.49(+1.46%)
Apr 29, 2008 101.75 103.99 101.10 101.75 21,134 -2.15(-2.07%)
Apr 28, 2008 103.90 104.65 102.76 103.90 18,845 +2.39(+2.35%)
Apr 25, 2008 101.99 104.19 101.01 101.51 50,216 -0.48(-0.47%)
Apr 24, 2008 101.99 103.00 100.35 101.99 22,652 -2.26(-2.17%)
Apr 23, 2008 104.25 105.45 103.01 104.25 16,247 +5.20(+5.25%)
Apr 22, 2008 99.05 100.95 98.11 99.05 13,418 -2.24(-2.21%)
Apr 21, 2008 101.29 102.50 99.85 101.29 23,739 +6.54(+6.90%)
Apr 18, 2008 94.75 96.87 94.60 94.75 32,297 -2.76(-2.83%)
Apr 17, 2008 97.51 98.28 96.01 97.51 12,145 -2.49(-2.49%)
Apr 16, 2008 100.00 100.00 95.60 100.00 13,673 +4.95(+5.21%)
Apr 15, 2008 95.05 95.65 93.26 95.05 38,928 +1.50(+1.60%)
Apr 14, 2008 95.50 95.74 93.37 93.55 23,086 -1.95(-2.04%)
Apr 11, 2008 95.30 97.75 95.05 95.50 9,697 +0.20(+0.21%)
Apr 10, 2008 95.30 96.25 94.60 95.30 204,518 -0.35(-0.37%)
Apr 09, 2008 95.65 98.95 95.51 95.65 50,109 -5.35(-5.30%)
Apr 08, 2008 103.05 101.75 99.02 101.00 14,989 -2.05(-1.99%)
Apr 07, 2008 103.05 103.75 101.30 103.05 22,977 -5.85(-5.37%)
Apr 04, 2008 108.90 109.75 108.50 108.90 24,632 -1.61(-1.46%)
Apr 03, 2008 110.51 111.44 108.51 110.51 12,813 +2.51(+2.32%)
Apr 02, 2008 105.90 108.74 106.01 108.00 7,343 +2.10(+1.98%)
Apr 01, 2008 104.42 106.25 100.80 105.90 21,441 +1.48(+1.42%)
Mar 31, 2008 104.42 104.45 102.05 104.42 5,254 -0.68(-0.65%)
Mar 28, 2008 109.00 107.23 105.10 105.10 9,448 -3.90(-3.58%)
Mar 27, 2008 109.15 114.75 108.50 109.00 14,937 -0.15(-0.14%)
Mar 26, 2008 111.98 112.23 107.62 109.15 20,105 +2.05(+1.91%)
Mar 25, 2008 11.98 107.10 107.10 107.10 966 +0.00(+0.00%)
Mar 24, 2008 104.99 107.35 102.50 107.10 21,399 +2.11(+2.01%)
Mar 21, 2008 104.99 105.25 101.25 104.99 26,922 +0.00(+0.00%)
Mar 20, 2008 104.99 105.25 101.25 104.99 26,922 +4.29(+4.26%)
Mar 19, 2008 100.70 105.99 100.70 100.70 17,020 -0.80(-0.79%)
Mar 18, 2008 92.41 101.50 98.01 101.50 30,114 +9.09(+9.84%)
Mar 17, 2008 92.41 95.77 91.00 92.41 29,731 -5.84(-5.94%)
Mar 14, 2008 102.84 103.20 98.00 98.25 19,614 -4.59(-4.46%)
Mar 13, 2008 101.49 102.84 97.76 102.84 15,556 +1.35(+1.33%)
Mar 12, 2008 101.49 103.49 101.05 101.49 21,724 +1.39(+1.39%)
Mar 11, 2008 100.10 100.70 94.80 100.10 34,001 +9.90(+10.98%)
Mar 10, 2008 90.20 93.35 89.55 90.20 85,527 -3.34(-3.57%)
Mar 07, 2008 93.54 94.99 91.75 93.54 35,695 -1.72(-1.81%)
Mar 06, 2008 98.61 98.99 95.26 95.26 28,919 -3.35(-3.40%)
Mar 05, 2008 99.06 100.25 97.60 98.61 70,312 -0.45(-0.45%)
Mar 04, 2008 99.06 99.55 97.56 99.06 32,395 +0.56(+0.57%)
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.