Skip to main content

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

Historical Prices

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.