AUSTRALIA AND NEW ZEALAND BANKING GROUP LIMITED (ANZ)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| ANZ | 2018-01-18 00:00:00.110000 | 28.53 | 4243052 | 28.69 | 28.51 | 0.599% |
| ANZ | 2018-01-18 00:00:00.110000 | 28.53 | 4243052 | 28.69 | 28.51 | 0.599% |
| ANZ | 2018-01-18 00:00:00.110000 | 28.53 | 4243052 | 28.69 | 28.51 | 0.599% |
| ANZ | 2018-01-18 00:00:00.110000 | 28.53 | 4243052 | 28.69 | 28.51 | 0.599% |
| ANZ | 2018-01-17 00:00:00.110000 | 28.36 | 3356268 | 28.5 | 28.25 | -0.316% |
| ANZ | 2018-01-17 00:00:00.110000 | 28.36 | 3356268 | 28.5 | 28.25 | -0.316% |
| ANZ | 2018-01-17 00:00:00.110000 | 28.36 | 3356268 | 28.5 | 28.25 | -0.316% |
| ANZ | 2018-01-17 00:00:00.110000 | 28.36 | 3356268 | 28.5 | 28.25 | -0.316% |
| ANZ | 2018-01-16 00:00:00.110000 | 28.45 | 3504200 | 28.77 | 28.45 | -0.698% |
| ANZ | 2018-01-16 00:00:00.110000 | 28.45 | 3504200 | 28.77 | 28.45 | -0.698% |
| ANZ | 2018-01-16 00:00:00.110000 | 28.45 | 3504200 | 28.77 | 28.45 | -0.698% |
| ANZ | 2018-01-16 00:00:00.110000 | 28.45 | 3504200 | 28.77 | 28.45 | -0.698% |
| ANZ | 2018-01-15 00:00:00.110000 | 28.65 | 3013495 | 28.75 | 28.57 | 0.456% |
| ANZ | 2018-01-15 00:00:00.110000 | 28.65 | 3013495 | 28.75 | 28.57 | 0.456% |
| ANZ | 2018-01-15 00:00:00.110000 | 28.65 | 3013495 | 28.75 | 28.57 | 0.456% |
| ANZ | 2018-01-15 00:00:00.110000 | 28.65 | 3013495 | 28.75 | 28.57 | 0.456% |
| ANZ | 2018-01-12 00:00:00.110000 | 28.52 | 3232974 | 28.79 | 28.5 | -0.731% |
| ANZ | 2018-01-12 00:00:00.110000 | 28.52 | 3232974 | 28.79 | 28.5 | -0.731% |
| ANZ | 2018-01-12 00:00:00.110000 | 28.52 | 3232974 | 28.79 | 28.5 | -0.731% |
| ANZ | 2018-01-12 00:00:00.110000 | 28.52 | 3232974 | 28.79 | 28.5 | -0.731% |
| ANZ | 2018-01-11 00:00:00.110000 | 28.73 | 3212282 | 28.84 | 28.54 | -0.243% |
| ANZ | 2018-01-11 00:00:00.110000 | 28.73 | 3212282 | 28.84 | 28.54 | -0.243% |
| ANZ | 2018-01-11 00:00:00.110000 | 28.73 | 3212282 | 28.84 | 28.54 | -0.243% |
| ANZ | 2018-01-11 00:00:00.110000 | 28.73 | 3212282 | 28.84 | 28.54 | -0.243% |
| ANZ | 2018-01-10 00:00:00.110000 | 28.8 | 2913626 | 29.08 | 28.78 | -0.484% |
| ANZ | 2018-01-10 00:00:00.110000 | 28.8 | 2913626 | 29.08 | 28.78 | -0.484% |
| ANZ | 2018-01-10 00:00:00.110000 | 28.8 | 2913626 | 29.08 | 28.78 | -0.484% |
| ANZ | 2018-01-10 00:00:00.110000 | 28.8 | 2913626 | 29.08 | 28.78 | -0.484% |
| ANZ | 2018-01-09 00:00:00.110000 | 28.94 | 3958706 | 29.1 | 28.86 | 0.382% |
| ANZ | 2018-01-09 00:00:00.110000 | 28.94 | 3958706 | 29.1 | 28.86 | 0.382% |
| ANZ | 2018-01-09 00:00:00.110000 | 28.94 | 3958706 | 29.1 | 28.86 | 0.382% |
| ANZ | 2018-01-09 00:00:00.110000 | 28.94 | 3958706 | 29.1 | 28.86 | 0.382% |
| ANZ | 2018-01-08 00:00:00.110000 | 28.83 | 2178359 | 28.98 | 28.83 | 0.278% |
| ANZ | 2018-01-08 00:00:00.110000 | 28.83 | 2178359 | 28.98 | 28.83 | 0.278% |
| ANZ | 2018-01-08 00:00:00.110000 | 28.83 | 2178359 | 28.98 | 28.83 | 0.278% |
| ANZ | 2018-01-08 00:00:00.110000 | 28.83 | 2178359 | 28.98 | 28.83 | 0.278% |
| ANZ | 2018-01-05 00:00:00.110000 | 28.75 | 2921900 | 28.82 | 28.65 | 0.806% |
| ANZ | 2018-01-05 00:00:00.110000 | 28.75 | 2921900 | 28.82 | 28.65 | 0.806% |
| ANZ | 2018-01-05 00:00:00.110000 | 28.75 | 2921900 | 28.82 | 28.65 | 0.806% |
| ANZ | 2018-01-05 00:00:00.110000 | 28.75 | 2921900 | 28.82 | 28.65 | 0.806% |
| ANZ | 2018-01-04 00:00:00.110000 | 28.52 | 2682024 | 28.74 | 28.5 | -0.245% |
| ANZ | 2018-01-04 00:00:00.110000 | 28.52 | 2682024 | 28.74 | 28.5 | -0.245% |
| ANZ | 2018-01-04 00:00:00.110000 | 28.52 | 2682024 | 28.74 | 28.5 | -0.245% |
| ANZ | 2018-01-04 00:00:00.110000 | 28.52 | 2682024 | 28.74 | 28.5 | -0.245% |
| ANZ | 2018-01-03 00:00:00.110000 | 28.59 | 3140736 | 28.725 | 28.48 | 0.035% |
| ANZ | 2018-01-03 00:00:00.110000 | 28.59 | 3140736 | 28.725 | 28.48 | 0.035% |
| ANZ | 2018-01-03 00:00:00.110000 | 28.59 | 3140736 | 28.725 | 28.48 | 0.035% |
| ANZ | 2018-01-03 00:00:00.110000 | 28.59 | 3140736 | 28.725 | 28.48 | 0.035% |
| ANZ | 2018-01-02 00:00:00.110000 | 28.58 | 2868601 | 28.75 | 28.48 | -0.557% |
| ANZ | 2018-01-02 00:00:00.110000 | 28.58 | 2868601 | 28.75 | 28.48 | -0.557% |
| ANZ | 2018-01-02 00:00:00.110000 | 28.58 | 2868601 | 28.75 | 28.48 | -0.557% |
| ANZ | 2018-01-02 00:00:00.110000 | 28.58 | 2868601 | 28.75 | 28.48 | -0.557% |
| ANZ | 2017-12-29 00:00:00.110000 | 28.74 | 3416520 | 28.87 | 28.64 | -0.243% |
| ANZ | 2017-12-29 00:00:00.110000 | 28.74 | 3416520 | 28.87 | 28.64 | -0.243% |
| ANZ | 2017-12-29 00:00:00.110000 | 28.74 | 3416520 | 28.87 | 28.64 | -0.243% |
| ANZ | 2017-12-29 00:00:00.110000 | 28.74 | 3416520 | 28.87 | 28.64 | -0.243% |
| ANZ | 2017-12-28 00:00:00.110000 | 28.81 | 1915936 | 28.86 | 28.74 | 0.035% |
| ANZ | 2017-12-28 00:00:00.110000 | 28.81 | 1915936 | 28.86 | 28.74 | 0.035% |
| ANZ | 2017-12-28 00:00:00.110000 | 28.81 | 1915936 | 28.86 | 28.74 | 0.035% |
| ANZ | 2017-12-28 00:00:00.110000 | 28.81 | 1915936 | 28.86 | 28.74 | 0.035% |
| ANZ | 2017-12-27 00:00:00.110000 | 28.8 | 2278439 | 28.985 | 28.76 | -0.242% |
| ANZ | 2017-12-27 00:00:00.110000 | 28.8 | 2278439 | 28.985 | 28.76 | -0.242% |
| ANZ | 2017-12-27 00:00:00.110000 | 28.8 | 2278439 | 28.985 | 28.76 | -0.242% |
| ANZ | 2017-12-27 00:00:00.110000 | 28.8 | 2278439 | 28.985 | 28.76 | -0.242% |
| ANZ | 2017-12-22 00:00:00.110000 | 28.87 | 1945750 | 29.005 | 28.86 | -0.069% |
| ANZ | 2017-12-22 00:00:00.110000 | 28.87 | 1945750 | 29.005 | 28.86 | -0.069% |
| ANZ | 2017-12-22 00:00:00.110000 | 28.87 | 1945750 | 29.005 | 28.86 | -0.069% |
| ANZ | 2017-12-21 00:00:00.110000 | 28.89 | 8551784 | 29.11 | 28.69 | -0.585% |
| ANZ | 2017-12-20 00:00:00.110000 | 29.06 | 3450467 | 29.15 | 28.84 | 0.138% |
| ANZ | 2017-12-19 00:00:00.110000 | 29.02 | 5023076 | 29.13 | 28.96 | 0.694% |
| ANZ | 2017-12-18 00:00:00.110000 | 28.82 | 7361828 | 28.925 | 28.48 | 2.126% |
| ANZ | 2017-12-15 00:00:00.110000 | 28.22 | 6090087 | 28.48 | 28.22 | -0.982% |
| ANZ | 2017-12-14 00:00:00.110000 | 28.5 | 4438203 | 28.77 | 28.5 | -0.593% |
| ANZ | 2017-12-13 00:00:00.110000 | 28.67 | 3951877 | 29.025 | 28.58 | -0.52% |
| ANZ | 2017-12-12 00:00:00.110000 | 28.82 | 3729227 | 28.86 | 28.55 | 1.123% |
| ANZ | 2017-12-11 00:00:00.110000 | 28.5 | 2731196 | 28.72 | 28.435 | -0.035% |
| ANZ | 2017-12-08 00:00:00.110000 | 28.51 | 2930447 | 28.73 | 28.44 | 0.105% |
| ANZ | 2017-12-07 00:00:00.110000 | 28.48 | 4864918 | 28.605 | 28.24 | 0.85% |
| ANZ | 2017-12-06 00:00:00.110000 | 28.24 | 4413461 | 28.37 | 28.0 | 0.677% |
| ANZ | 2017-12-05 00:00:00.110000 | 28.05 | 5701649 | 28.24 | 27.93 | -0.988% |
| ANZ | 2017-12-04 00:00:00.110000 | 28.33 | 4216986 | 28.68 | 28.3 | -1.013% |
| ANZ | 2017-12-01 00:00:00.110000 | 28.62 | 3484503 | 28.84 | 28.5 | 0.562% |
| ANZ | 2017-11-30 00:00:00.110000 | 28.46 | 7605580 | 28.62 | 28.27 | -1.078% |
| ANZ | 2017-11-29 00:00:00.110000 | 28.77 | 4318301 | 28.995 | 28.76 | 0.489% |
| ANZ | 2017-11-28 00:00:00.110000 | 28.63 | 4554784 | 28.945 | 28.63 | -0.797% |
| ANZ | 2017-11-27 00:00:00.110000 | 28.86 | 3232784 | 29.0 | 28.725 | -0.069% |
| ANZ | 2017-11-24 00:00:00.110000 | 28.88 | 3263716 | 29.05 | 28.8 | -0.654% |
| ANZ | 2017-11-23 00:00:00.110000 | 29.07 | 4067750 | 29.16 | 29.01 | -0.581% |
| ANZ | 2017-11-22 00:00:00.110000 | 29.24 | 5395992 | 29.51 | 29.18 | -0.307% |
| ANZ | 2017-11-21 00:00:00.110000 | 29.33 | 3564661 | 29.48 | 29.19 | 0.171% |
| ANZ | 2017-11-17 00:00:00.110000 | 29.46 | 3957577 | 29.55 | 29.33 | 0.58% |
| ANZ | 2017-11-17 00:00:00.110000 | 29.46 | 3957577 | 29.55 | 29.33 | 0.58% |
| ANZ | 2017-11-17 00:00:00.110000 | 29.46 | 3957577 | 29.55 | 29.33 | 0.58% |
| ANZ | 2017-11-16 00:00:00.110000 | 29.29 | 4371127 | 29.39 | 29.04 | 0.549% |
| ANZ | 2017-11-15 00:00:00.110000 | 29.13 | 4564544 | 29.29 | 29.01 | -0.24% |
| ANZ | 2017-11-14 00:00:00.110000 | 29.2 | 6160134 | 29.35 | 29.09 | -1.05% |
| ANZ | 2017-11-13 00:00:00.110000 | 29.51 | 5446636 | 29.72 | 29.37 | -2.704% |
| ANZ | 2017-11-10 00:00:00.110000 | 30.33 | 5518758 | 30.365 | 30.12 | -0.033% |
| ANZ | 2017-11-10 00:00:00.110000 | 30.33 | 5518758 | 30.365 | 30.12 | -0.033% |
| ANZ | 2017-11-10 00:00:00.110000 | 30.33 | 5518758 | 30.365 | 30.12 | -0.033% |
| ANZ | 2017-11-09 00:00:00.110000 | 30.34 | 8640903 | 30.4 | 30.12 | 0.797% |
| ANZ | 2017-11-08 00:00:00.110000 | 30.1 | 3288284 | 30.23 | 29.95 | 0.266% |
| ANZ | 2017-11-07 00:00:00.110000 | 30.02 | 3439923 | 30.05 | 29.77 | 0.908% |
| ANZ | 2017-11-06 00:00:00.110000 | 29.75 | 3121613 | 29.91 | 29.71 | -0.502% |
| ANZ | 2017-11-03 00:00:00.110000 | 29.9 | 3380757 | 29.98 | 29.77 | 0.235% |
| ANZ | 2017-11-03 00:00:00.110000 | 29.9 | 3380757 | 29.98 | 29.77 | 0.235% |
| ANZ | 2017-11-03 00:00:00.110000 | 29.9 | 3380757 | 29.98 | 29.77 | 0.235% |
| ANZ | 2017-11-02 00:00:00.110000 | 29.83 | 4788977 | 30.13 | 29.75 | -0.831% |
| ANZ | 2017-11-01 00:00:00.110000 | 30.08 | 4787162 | 30.23 | 29.92 | 0.535% |
| ANZ | 2017-10-31 00:00:00.110000 | 29.92 | 3944380 | 30.18 | 29.89 | -0.366% |
| ANZ | 2017-10-30 00:00:00.110000 | 30.03 | 4503127 | 30.15 | 29.72 | 0.637% |
| ANZ | 2017-10-27 00:00:00.110000 | 29.84 | 6019950 | 30.3 | 29.69 | -0.962% |
| ANZ | 2017-10-27 00:00:00.110000 | 29.84 | 6019950 | 30.3 | 29.69 | -0.962% |
| ANZ | 2017-10-27 00:00:00.110000 | 29.84 | 6019950 | 30.3 | 29.69 | -0.962% |
| ANZ | 2017-10-26 00:00:00.110000 | 30.13 | 8280338 | 30.28 | 29.77 | -1.213% |
| ANZ | 2017-10-25 00:00:00.110000 | 30.5 | 3382920 | 30.8 | 30.48 | 0.098% |
| ANZ | 2017-10-24 00:00:00.110000 | 30.47 | 3019242 | 30.56 | 30.35 | -0.229% |
| ANZ | 2017-10-23 00:00:00.110000 | 30.54 | 2449432 | 30.75 | 30.52 | -0.163% |
| ANZ | 2017-10-20 00:00:00.110000 | 30.59 | 3060041 | 30.74 | 30.26 | -0.033% |
| ANZ | 2017-10-20 00:00:00.110000 | 30.59 | 3060041 | 30.74 | 30.26 | -0.033% |
| ANZ | 2017-10-20 00:00:00.110000 | 30.59 | 3060041 | 30.74 | 30.26 | -0.033% |
| ANZ | 2017-10-19 00:00:00.110000 | 30.6 | 5264825 | 30.72 | 30.435 | 0.824% |
| ANZ | 2017-10-18 00:00:00.110000 | 30.35 | 3352552 | 30.48 | 30.33 | 0.033% |
| ANZ | 2017-10-17 00:00:00.110000 | 30.34 | 3583179 | 30.47 | 30.15 | 0.597% |
| ANZ | 2017-10-16 00:00:00.110000 | 30.16 | 2970988 | 30.25 | 30.08 | 0.333% |
| ANZ | 2017-10-16 00:00:00.110000 | 30.16 | 2970988 | 30.25 | 30.08 | 0.333% |
| ANZ | 2017-10-13 00:00:00.110000 | 30.06 | 4126608 | 30.2 | 30.0 | 0.067% |
| ANZ | 2017-10-13 00:00:00.110000 | 30.06 | 4126608 | 30.2 | 30.0 | 0.067% |
| ANZ | 2017-10-13 00:00:00.110000 | 30.06 | 4126608 | 30.2 | 30.0 | 0.067% |
| ANZ | 2017-10-12 00:00:00.110000 | 30.04 | 3915089 | 30.05 | 29.8 | 0.468% |
| ANZ | 2017-10-11 00:00:00.110000 | 29.9 | 3559353 | 30.0 | 29.79 | 0.437% |
| ANZ | 2017-10-10 00:00:00.110000 | 29.77 | 2691577 | 29.82 | 29.55 | 0.236% |
| ANZ | 2017-10-09 00:00:00.110000 | 29.7 | 3263353 | 29.77 | 29.3 | 0.746% |
| ANZ | 2017-10-06 00:00:00.110000 | 29.48 | 3404263 | 29.5 | 29.23 | 1.341% |
| ANZ | 2017-10-06 00:00:00.110000 | 29.48 | 3404263 | 29.5 | 29.23 | 1.341% |
| ANZ | 2017-10-06 00:00:00.110000 | 29.48 | 3404263 | 29.5 | 29.23 | 1.341% |
| ANZ | 2017-10-05 00:00:00.110000 | 29.09 | 3675883 | 29.4 | 29.05 | -0.513% |
| ANZ | 2017-10-04 00:00:00.110000 | 29.24 | 6569848 | 29.94 | 29.24 | -2.109% |
| ANZ | 2017-10-03 00:00:00.110000 | 29.87 | 4319335 | 30.16 | 29.82 | -0.1% |
| ANZ | 2017-10-02 00:00:00.110000 | 29.9 | 2894496 | 30.05 | 29.63 | 1.014% |
| ANZ | 2017-09-29 00:00:00.100000 | 29.6 | 4336962 | 29.89 | 29.46 | -0.504% |
| ANZ | 2017-09-29 00:00:00.100000 | 29.6 | 4336962 | 29.89 | 29.46 | -0.504% |
| ANZ | 2017-09-29 00:00:00.100000 | 29.6 | 4336962 | 29.89 | 29.46 | -0.504% |
| ANZ | 2017-09-28 00:00:00.100000 | 29.75 | 4097740 | 30.18 | 29.72 | -0.201% |
| ANZ | 2017-09-27 00:00:00.100000 | 29.81 | 3839007 | 30.0 | 29.7 | -0.167% |
| ANZ | 2017-09-26 00:00:00.100000 | 29.86 | 3487302 | 30.12 | 29.85 | -0.467% |
| ANZ | 2017-09-25 00:00:00.100000 | 30.0 | 2827813 | 30.19 | 29.96 | 0.2% |
| ANZ | 2017-09-22 00:00:00.100000 | 29.94 | 2943341 | 30.05 | 29.67 | 0.605% |
| ANZ | 2017-09-22 00:00:00.100000 | 29.94 | 2943341 | 30.05 | 29.67 | 0.605% |
| ANZ | 2017-09-22 00:00:00.100000 | 29.94 | 2943341 | 30.05 | 29.67 | 0.605% |
| ANZ | 2017-09-21 00:00:00.100000 | 29.76 | 5863786 | 30.07 | 29.63 | -0.899% |
| ANZ | 2017-09-20 00:00:00.100000 | 30.03 | 4229550 | 30.12 | 29.87 | -0.629% |
| ANZ | 2017-09-19 00:00:00.100000 | 30.22 | 4552128 | 30.38 | 30.12 | 0.133% |
| ANZ | 2017-09-18 00:00:00.100000 | 30.18 | 4905541 | 30.24 | 29.95 | 1.004% |
| ANZ | 2017-09-15 00:00:00.100000 | 29.88 | 5945272 | 30.19 | 29.61 | -1.027% |
| ANZ | 2017-09-15 00:00:00.100000 | 29.88 | 5945272 | 30.19 | 29.61 | -1.027% |
| ANZ | 2017-09-15 00:00:00.100000 | 29.88 | 5945272 | 30.19 | 29.61 | -1.027% |
| ANZ | 2017-09-14 00:00:00.100000 | 30.19 | 4095325 | 30.28 | 30.02 | 0.499% |
| ANZ | 2017-09-13 00:00:00.100000 | 30.04 | 4026565 | 30.24 | 29.99 | 0.468% |
| ANZ | 2017-09-12 00:00:00.100000 | 29.9 | 4483719 | 30.05 | 29.58 | 1.425% |
| ANZ | 2017-09-11 00:00:00.100000 | 29.48 | 4982983 | 29.535 | 28.88 | 2.184% |
| ANZ | 2017-09-08 00:00:00.100000 | 28.85 | 3210189 | 29.195 | 28.67 | -0.961% |
| ANZ | 2017-09-08 00:00:00.100000 | 28.85 | 3210189 | 29.195 | 28.67 | -0.961% |
| ANZ | 2017-09-08 00:00:00.100000 | 28.85 | 3210189 | 29.195 | 28.67 | -0.961% |
| ANZ | 2017-09-07 00:00:00.100000 | 29.13 | 3668015 | 29.31 | 28.935 | -0.24% |
| ANZ | 2017-09-06 00:00:00.100000 | 29.2 | 3835626 | 29.2 | 28.835 | -0.511% |
| ANZ | 2017-09-05 00:00:00.100000 | 29.35 | 2697819 | 29.45 | 29.11 | -0.17% |
| ANZ | 2017-09-04 00:00:00.100000 | 29.4 | 1983446 | 29.5 | 29.27 | -0.642% |
| ANZ | 2017-09-01 00:00:00.100000 | 29.59 | 3492031 | 29.635 | 29.18 | 0.646% |
| ANZ | 2017-09-01 00:00:00.100000 | 29.59 | 3492031 | 29.635 | 29.18 | 0.646% |
| ANZ | 2017-09-01 00:00:00.100000 | 29.59 | 3492031 | 29.635 | 29.18 | 0.646% |
| ANZ | 2017-08-31 00:00:00.100000 | 29.4 | 4536296 | 29.47 | 29.18 | 1.17% |
| ANZ | 2017-08-30 00:00:00.100000 | 29.06 | 4109914 | 29.28 | 28.91 | -0.206% |
| ANZ | 2017-08-29 00:00:00.100000 | 29.12 | 5902990 | 29.35 | 28.97 | -1.255% |
| ANZ | 2017-08-28 00:00:00.100000 | 29.49 | 2878906 | 29.71 | 29.3 | -0.54% |
| ANZ | 2017-08-25 00:00:00.100000 | 29.65 | 2872805 | 29.79 | 29.57 | -0.503% |
| ANZ | 2017-08-25 00:00:00.100000 | 29.65 | 2872805 | 29.79 | 29.57 | -0.503% |
| ANZ | 2017-08-25 00:00:00.100000 | 29.65 | 2872805 | 29.79 | 29.57 | -0.503% |
| ANZ | 2017-08-24 00:00:00.100000 | 29.8 | 3605660 | 29.935 | 29.61 | -0.334% |
| ANZ | 2017-08-23 00:00:00.100000 | 29.9 | 2936982 | 30.18 | 29.76 | 0% |
| ANZ | 2017-08-22 00:00:00.100000 | 29.9 | 3668408 | 30.0 | 29.71 | -0.367% |
| ANZ | 2017-08-21 00:00:00.100000 | 30.01 | 3090519 | 30.09 | 29.74 | 0% |
| ANZ | 2017-08-18 00:00:00.100000 | 30.01 | 4432009 | 30.01 | 29.74 | -1.153% |
| ANZ | 2017-08-18 00:00:00.100000 | 30.01 | 4432009 | 30.01 | 29.74 | -1.153% |
| ANZ | 2017-08-18 00:00:00.100000 | 30.01 | 4432009 | 30.01 | 29.74 | -1.153% |
| ANZ | 2017-08-17 00:00:00.100000 | 30.36 | 5215440 | 30.52 | 30.16 | -0.197% |
| ANZ | 2017-08-16 00:00:00.100000 | 30.42 | 6852834 | 30.43 | 29.96 | 2.046% |
| ANZ | 2017-08-15 00:00:00.100000 | 29.81 | 4584573 | 29.97 | 29.7 | 1.291% |
| ANZ | 2017-08-14 00:00:00.100000 | 29.43 | 3513234 | 29.52 | 29.14 | 0.581% |
| ANZ | 2017-08-11 00:00:00.100000 | 29.26 | 5485584 | 29.48 | 29.1 | -1.911% |
| ANZ | 2017-08-11 00:00:00.100000 | 29.26 | 5485584 | 29.48 | 29.1 | -1.911% |
| ANZ | 2017-08-11 00:00:00.100000 | 29.26 | 5485584 | 29.48 | 29.1 | -1.911% |
| ANZ | 2017-08-10 00:00:00.100000 | 29.83 | 4096574 | 30.085 | 29.69 | -0.267% |
| ANZ | 2017-08-09 00:00:00.100000 | 29.91 | 3679924 | 29.99 | 29.61 | 0.741% |
| ANZ | 2017-08-08 00:00:00.100000 | 29.69 | 3529014 | 29.95 | 29.5 | -0.369% |
| ANZ | 2017-08-07 00:00:00.100000 | 29.8 | 3167252 | 29.87 | 29.635 | 1.051% |
| ANZ | 2017-08-04 00:00:00.100000 | 29.49 | 3682377 | 29.58 | 29.32 | -0.304% |
| ANZ | 2017-08-04 00:00:00.100000 | 29.49 | 3682377 | 29.58 | 29.32 | -0.304% |
| ANZ | 2017-08-04 00:00:00.100000 | 29.49 | 3682377 | 29.58 | 29.32 | -0.304% |
| ANZ | 2017-08-03 00:00:00.100000 | 29.58 | 3437590 | 29.73 | 29.45 | -0.202% |
| ANZ | 2017-08-02 00:00:00.100000 | 29.64 | 3857112 | 29.9 | 29.54 | -0.403% |
| ANZ | 2017-08-01 00:00:00.100000 | 29.76 | 3644647 | 29.85 | 29.53 | 0.439% |
| ANZ | 2017-07-31 00:00:00.100000 | 29.63 | 3525880 | 29.89 | 29.52 | -0.236% |
| ANZ | 2017-07-28 00:00:00.100000 | 29.7 | 5092416 | 30.19 | 29.575 | -1.98% |
| ANZ | 2017-07-27 00:00:00.100000 | 30.3 | 3816365 | 30.43 | 30.18 | 0.066% |
| ANZ | 2017-07-26 00:00:00.100000 | 30.28 | 3447379 | 30.37 | 30.22 | 0.9% |
| ANZ | 2017-07-25 00:00:00.100000 | 30.01 | 3115243 | 30.15 | 29.8 | 0.401% |
| ANZ | 2017-07-24 00:00:00.100000 | 29.89 | 4751238 | 30.0 | 29.6 | -0.731% |
| ANZ | 2017-07-21 00:00:00.100000 | 30.11 | 6552365 | 30.24 | 29.79 | -0.463% |
| ANZ | 2017-07-20 00:00:00.100000 | 30.25 | 13712734 | 30.28 | 29.93 | 2.856% |
| ANZ | 2017-07-19 00:00:00.100000 | 29.41 | 11450100 | 29.5 | 29.0 | 3.922% |
| ANZ | 2017-07-18 00:00:00.100000 | 28.3 | 4862651 | 28.8 | 28.22 | -1.565% |
| ANZ | 2017-07-17 00:00:00.100000 | 28.75 | 2607492 | 28.85 | 28.61 | -0.381% |
| ANZ | 2017-07-14 00:00:00.100000 | 28.86 | 4006288 | 28.95 | 28.62 | 0.98% |
| ANZ | 2017-07-13 00:00:00.100000 | 28.58 | 4741783 | 28.72 | 28.52 | 0.598% |
| ANZ | 2017-07-12 00:00:00.100000 | 28.41 | 5944477 | 28.86 | 28.33 | -1.525% |
| ANZ | 2017-07-11 00:00:00.100000 | 28.85 | 3196851 | 28.99 | 28.54 | 0.383% |
| ANZ | 2017-07-10 00:00:00.100000 | 28.74 | 3536467 | 28.91 | 28.7 | 0.419% |
| ANZ | 2017-07-07 00:00:00.100000 | 28.62 | 5438954 | 28.78 | 28.42 | -1.276% |
| ANZ | 2017-07-06 00:00:00.100000 | 28.99 | 3984411 | 29.25 | 28.91 | -0.549% |
| ANZ | 2017-07-05 00:00:00.100000 | 29.15 | 3601586 | 29.32 | 29.015 | -0.478% |
| ANZ | 2017-07-04 00:00:00.100000 | 29.29 | 5509464 | 29.41 | 28.88 | 2.234% |
| ANZ | 2017-07-03 00:00:00.100000 | 28.65 | 3853757 | 28.89 | 28.59 | -0.244% |
| ANZ | 2017-06-30 00:00:00.100000 | 28.72 | 7319872 | 28.87 | 28.54 | -1.034% |
| ANZ | 2017-06-29 00:00:00.100000 | 29.02 | 6199804 | 29.055 | 28.64 | 2.363% |
| ANZ | 2017-06-28 00:00:00.100000 | 28.35 | 5558737 | 28.35 | 27.83 | 1.142% |
| ANZ | 2017-06-27 00:00:00.100000 | 28.03 | 4103351 | 28.03 | 27.76 | 0.973% |
| ANZ | 2017-06-26 00:00:00.100000 | 27.76 | 4071555 | 27.84 | 27.53 | 0.289% |
| ANZ | 2017-06-23 00:00:00.100000 | 27.68 | 5179501 | 27.79 | 27.46 | -0.575% |
| ANZ | 2017-06-22 00:00:00.100000 | 27.84 | 4804621 | 27.99 | 27.49 | 1.236% |
| ANZ | 2017-06-21 00:00:00.100000 | 27.5 | 6546945 | 27.885 | 27.41 | -1.786% |
| ANZ | 2017-06-20 00:00:00.100000 | 28.0 | 4986288 | 28.49 | 28.0 | -1.339% |
| ANZ | 2017-06-19 00:00:00.100000 | 28.38 | 2998647 | 28.41 | 28.1 | 0.925% |
| ANZ | 2017-06-16 00:00:00.100000 | 28.12 | 5200809 | 28.32 | 28.0 | 0.429% |
| ANZ | 2017-06-15 00:00:00.100000 | 28.0 | 15156929 | 28.4 | 27.91 | -2.166% |
| ANZ | 2017-06-14 00:00:00.100000 | 28.62 | 5653338 | 28.68 | 28.36 | 0.81% |
| ANZ | 2017-06-13 00:00:00.100000 | 28.39 | 6223738 | 28.39 | 27.88 | 2.454% |
| ANZ | 2017-06-09 00:00:00.100000 | 27.71 | 3184314 | 27.88 | 27.61 | -0.503% |
| ANZ | 2017-06-08 00:00:00.100000 | 27.85 | 5298715 | 27.89 | 27.36 | 1.126% |
| ANZ | 2017-06-07 00:00:00.100000 | 27.54 | 8559153 | 27.71 | 27.185 | 0.658% |
| ANZ | 2017-06-06 00:00:00.100000 | 27.36 | 5432924 | 27.74 | 27.33 | -1.618% |
| ANZ | 2017-06-05 00:00:00.100000 | 27.81 | 7407606 | 28.115 | 27.53 | -1.662% |
| ANZ | 2017-06-02 00:00:00.100000 | 28.28 | 4742373 | 28.41 | 28.02 | 1.181% |
| ANZ | 2017-06-01 00:00:00.100000 | 27.95 | 4515831 | 28.28 | 27.8 | -0.214% |
| ANZ | 2017-05-31 00:00:00.100000 | 28.01 | 9165689 | 28.22 | 27.8 | 0.394% |
| ANZ | 2017-05-30 00:00:00.100000 | 27.9 | 5836079 | 27.97 | 27.52 | 0.758% |
| ANZ | 2017-05-29 00:00:00.100000 | 27.69 | 5505918 | 28.21 | 27.685 | -1.878% |
| ANZ | 2017-05-26 00:00:00.100000 | 28.22 | 4673641 | 28.47 | 28.21 | -1.466% |
| ANZ | 2017-05-25 00:00:00.100000 | 28.64 | 5658600 | 28.65 | 27.94 | 1.273% |
| ANZ | 2017-05-24 00:00:00.100000 | 28.28 | 5170447 | 28.38 | 28.13 | -0.106% |
| ANZ | 2017-05-23 00:00:00.100000 | 28.31 | 5412406 | 28.62 | 28.22 | -0.282% |
| ANZ | 2017-05-22 00:00:00.100000 | 28.39 | 8476920 | 28.7 | 28.08 | -0.386% |
| ANZ | 2017-05-19 00:00:00.100000 | 28.5 | 7213555 | 29.03 | 28.4 | -1.893% |
| ANZ | 2017-05-18 00:00:00.100000 | 29.05 | 6501364 | 29.05 | 28.63 | -0.377% |
| ANZ | 2017-05-17 00:00:00.100000 | 29.16 | 5262830 | 29.47 | 28.98 | -1.286% |
| ANZ | 2017-05-16 00:00:00.100000 | 29.54 | 5572867 | 29.71 | 29.34 | 0.442% |
| ANZ | 2017-05-15 00:00:00.100000 | 29.41 | 5150644 | 29.495 | 28.95 | 0.65% |
| ANZ | 2017-05-12 00:00:00.100000 | 29.22 | 5372335 | 29.46 | 28.92 | -0.273% |
| ANZ | 2017-05-11 00:00:00.100000 | 29.3 | 8445643 | 29.83 | 29.12 | -0.306% |
| ANZ | 2017-05-10 00:00:00.100000 | 29.39 | 12599817 | 29.7 | 28.5 | 0.789% |
| ANZ | 2017-05-09 00:00:00.100000 | 29.16 | 11488614 | 29.88 | 29.07 | -2.638% |
| ANZ | 2017-05-08 00:00:00.100000 | 29.95 | 8422393 | 30.24 | 29.87 | -2.284% |
| ANZ | 2017-05-05 00:00:00.100000 | 30.65 | 7811526 | 31.28 | 30.58 | -0.584% |
| ANZ | 2017-05-04 00:00:00.100000 | 30.83 | 9075531 | 31.48 | 30.66 | -1.659% |
| ANZ | 2017-05-03 00:00:00.100000 | 31.35 | 8714392 | 32.2 | 31.28 | -2.791% |
| ANZ | 2017-05-02 00:00:00.100000 | 32.25 | 9993390 | 32.38 | 31.97 | -2.124% |
| ANZ | 2017-05-01 00:00:00.100000 | 32.95 | 4302227 | 32.95 | 32.52 | 0.58% |
| ANZ | 2017-04-28 00:00:00.100000 | 32.76 | 5057202 | 32.84 | 32.51 | 0.306% |
| ANZ | 2017-04-27 00:00:00.100000 | 32.66 | 4681576 | 32.67 | 32.32 | 0.802% |
| ANZ | 2017-04-26 00:00:00.100000 | 32.4 | 5984324 | 32.47 | 32.14 | 1.313% |
| ANZ | 2017-04-24 00:00:00.100000 | 31.98 | 2944508 | 32.13 | 31.83 | 0.534% |
| ANZ | 2017-04-21 00:00:00.100000 | 31.81 | 3871452 | 31.93 | 31.75 | 0.856% |
| ANZ | 2017-04-20 00:00:00.100000 | 31.54 | 5198464 | 31.575 | 31.24 | 1.22% |
| ANZ | 2017-04-19 00:00:00.100000 | 31.16 | 5236578 | 31.5 | 31.16 | -1.579% |
| ANZ | 2017-04-18 00:00:00.100000 | 31.66 | 4167445 | 32.07 | 31.4 | -0.752% |
| ANZ | 2017-04-13 00:00:00.100000 | 31.9 | 3286285 | 32.13 | 31.83 | -0.716% |
| ANZ | 2017-04-12 00:00:00.100000 | 32.13 | 5799835 | 32.17 | 31.95 | 1.006% |
| ANZ | 2017-04-11 00:00:00.100000 | 31.81 | 4685405 | 32.03 | 31.56 | 0.347% |
| ANZ | 2017-04-10 00:00:00.100000 | 31.7 | 3927782 | 31.79 | 31.5 | 0.923% |
| ANZ | 2017-04-07 00:00:00.100000 | 31.41 | 3465518 | 31.63 | 31.19 | 0.159% |
| ANZ | 2017-04-06 00:00:00.100000 | 31.36 | 5277935 | 31.58 | 31.25 | -1.01% |
| ANZ | 2017-04-05 00:00:00.100000 | 31.68 | 4313149 | 32.05 | 31.55 | -0.471% |
| ANZ | 2017-04-04 00:00:00.100000 | 31.83 | 2966145 | 32.045 | 31.75 | -0.438% |
| ANZ | 2017-04-03 00:00:00.100000 | 31.97 | 3401860 | 32.02 | 31.51 | 0.471% |
| ANZ | 2017-03-31 00:00:00.110000 | 31.82 | 5923162 | 32.26 | 31.82 | -1.394% |
| ANZ | 2017-03-30 00:00:00.110000 | 32.27 | 4920292 | 32.44 | 32.16 | -0.093% |
| ANZ | 2017-03-29 00:00:00.110000 | 32.3 | 8220012 | 32.42 | 31.96 | 1.127% |
| ANZ | 2017-03-28 00:00:00.110000 | 31.94 | 5507534 | 31.99 | 31.49 | 1.558% |
| ANZ | 2017-03-27 00:00:00.110000 | 31.45 | 4447149 | 31.55 | 30.95 | 0.287% |
| ANZ | 2017-03-24 00:00:00.110000 | 31.36 | 4879956 | 31.41 | 30.695 | 1.917% |
| ANZ | 2017-03-23 00:00:00.110000 | 30.77 | 4255398 | 30.86 | 30.65 | 0.033% |
| ANZ | 2017-03-22 00:00:00.110000 | 30.76 | 6137891 | 31.15 | 30.74 | -2.566% |
| ANZ | 2017-03-21 00:00:00.110000 | 31.57 | 4051810 | 31.61 | 31.18 | 0.509% |
| ANZ | 2017-03-20 00:00:00.110000 | 31.41 | 2830619 | 31.68 | 31.31 | -0.538% |
| ANZ | 2017-03-17 00:00:00.110000 | 31.58 | 8135868 | 31.83 | 31.4 | 0.159% |
| ANZ | 2017-03-16 00:00:00.110000 | 31.53 | 9405908 | 31.97 | 31.37 | -1.622% |
| ANZ | 2017-03-15 00:00:00.110000 | 32.05 | 4686381 | 32.05 | 31.56 | 0.502% |
| ANZ | 2017-03-14 00:00:00.110000 | 31.89 | 4566470 | 32.04 | 31.74 | 0% |
| ANZ | 2017-03-13 00:00:00.110000 | 31.89 | 2974204 | 31.94 | 31.65 | -0.188% |
| ANZ | 2017-03-10 00:00:00.110000 | 31.95 | 4274542 | 31.99 | 31.65 | 1.012% |
| ANZ | 2017-03-09 00:00:00.110000 | 31.63 | 3629443 | 31.9 | 31.5 | 0.095% |
| ANZ | 2017-03-08 00:00:00.110000 | 31.6 | 4072251 | 31.62 | 31.25 | 0.669% |
| ANZ | 2017-03-07 00:00:00.110000 | 31.39 | 4274461 | 31.48 | 31.0 | 0.512% |
| ANZ | 2017-03-06 00:00:00.110000 | 31.23 | 2380943 | 31.27 | 30.97 | 0.192% |
| ANZ | 2017-03-03 00:00:00.110000 | 31.17 | 3449101 | 31.24 | 30.95 | -0.574% |
| ANZ | 2017-03-02 00:00:00.110000 | 31.35 | 4540223 | 31.57 | 31.27 | 0.999% |
| ANZ | 2017-03-01 00:00:00.110000 | 31.04 | 4910810 | 31.22 | 30.67 | 0.453% |
| ANZ | 2017-02-28 00:00:00.110000 | 30.9 | 6879664 | 31.35 | 30.85 | 0.065% |
| ANZ | 2017-02-27 00:00:00.110000 | 30.88 | 3846508 | 31.04 | 30.66 | -0.258% |
| ANZ | 2017-02-24 00:00:00.110000 | 30.96 | 4335160 | 31.26 | 30.82 | -0.674% |
| ANZ | 2017-02-23 00:00:00.110000 | 31.17 | 5938662 | 31.2 | 30.77 | 1.168% |
| ANZ | 2017-02-22 00:00:00.110000 | 30.81 | 5791823 | 30.9 | 30.75 | 0.621% |
| ANZ | 2017-02-21 00:00:00.110000 | 30.62 | 6183348 | 30.74 | 30.475 | -0.842% |
| ANZ | 2017-02-20 00:00:00.110000 | 30.88 | 5356098 | 31.18 | 30.83 | 0.357% |
| ANZ | 2017-02-17 00:00:00.110000 | 30.77 | 6104064 | 30.85 | 30.45 | 1.854% |
| ANZ | 2017-02-16 00:00:00.110000 | 30.21 | 5298869 | 30.29 | 30.1 | 0.767% |
| ANZ | 2017-02-15 00:00:00.110000 | 29.98 | 5415150 | 30.22 | 29.94 | 1.284% |
| ANZ | 2017-02-14 00:00:00.110000 | 29.6 | 3565021 | 30.0 | 29.55 | -0.27% |
| ANZ | 2017-02-13 00:00:00.110000 | 29.68 | 3238996 | 29.78 | 29.47 | 0.644% |
| ANZ | 2017-02-10 00:00:00.110000 | 29.49 | 4130100 | 29.59 | 29.36 | 1.166% |
| ANZ | 2017-02-09 00:00:00.110000 | 29.15 | 3088489 | 29.31 | 28.88 | -0.137% |
| ANZ | 2017-02-08 00:00:00.110000 | 29.19 | 5482342 | 29.32 | 28.74 | 1.354% |
| ANZ | 2017-02-07 00:00:00.110000 | 28.8 | 6677941 | 29.03 | 28.615 | -0.792% |
| ANZ | 2017-02-06 00:00:00.110000 | 29.03 | 4743530 | 29.53 | 29.03 | -0.275% |
| ANZ | 2017-02-03 00:00:00.110000 | 29.11 | 4055471 | 29.4 | 29.06 | -0.953% |
| ANZ | 2017-02-02 00:00:00.110000 | 29.39 | 2861236 | 29.65 | 29.29 | -0.17% |
| ANZ | 2017-02-01 00:00:00.110000 | 29.44 | 3486088 | 29.465 | 29.03 | 0.512% |
| ANZ | 2017-01-31 00:00:00.110000 | 29.29 | 4483421 | 29.54 | 29.12 | -0.88% |
| ANZ | 2017-01-30 00:00:00.110000 | 29.55 | 3267551 | 29.75 | 29.32 | -0.739% |
| ANZ | 2017-01-27 00:00:00.110000 | 29.77 | 4105997 | 29.92 | 29.57 | 1.018% |
| ANZ | 2017-01-25 00:00:00.110000 | 29.47 | 5560982 | 29.63 | 29.35 | 1.098% |
| ANZ | 2017-01-24 00:00:00.110000 | 29.15 | 6118526 | 29.31 | 29.08 | -0.41% |
| ANZ | 2017-01-23 00:00:00.110000 | 29.27 | 5651668 | 29.78 | 29.22 | -0.442% |
| ANZ | 2017-01-20 00:00:00.110000 | 29.4 | 5008281 | 29.65 | 29.33 | -1.639% |
| ANZ | 2017-01-19 00:00:00.110000 | 29.89 | 4584881 | 30.2 | 29.7 | -0.731% |
| ANZ | 2017-01-18 00:00:00.110000 | 30.11 | 5468141 | 30.17 | 30.0 | -0.954% |
| ANZ | 2017-01-17 00:00:00.110000 | 30.4 | 5003162 | 30.52 | 30.19 | -1.267% |
| ANZ | 2017-01-16 00:00:00.110000 | 30.79 | 2788676 | 30.92 | 30.7 | 0.391% |
| ANZ | 2017-01-13 00:00:00.110000 | 30.67 | 4868976 | 31.2 | 30.5 | -1.825% |
| ANZ | 2017-01-12 00:00:00.110000 | 31.24 | 4049080 | 31.35 | 31.05 | 0.128% |
| ANZ | 2017-01-11 00:00:00.110000 | 31.2 | 3278997 | 31.5 | 31.07 | -0.256% |
| ANZ | 2017-01-10 00:00:00.110000 | 31.28 | 5006305 | 31.625 | 31.12 | -1.542% |
| ANZ | 2017-01-09 00:00:00.110000 | 31.77 | 5005077 | 31.84 | 31.38 | 1.243% |
| ANZ | 2017-01-06 00:00:00.110000 | 31.38 | 3842911 | 31.38 | 31.14 | 0.16% |
| ANZ | 2017-01-05 00:00:00.110000 | 31.33 | 4459101 | 31.38 | 31.22 | 0.352% |
| ANZ | 2017-01-04 00:00:00.110000 | 31.22 | 5673951 | 31.22 | 30.91 | 0.905% |
| ANZ | 2017-01-03 00:00:00.110000 | 30.94 | 4603827 | 30.97 | 30.45 | 1.709% |
| ANZ | 2016-12-30 00:00:00.110000 | 30.42 | 3365422 | 30.73 | 30.42 | -1.49% |
| ANZ | 2016-12-29 00:00:00.110000 | 30.88 | 2643669 | 30.88 | 30.42 | 0.816% |
| ANZ | 2016-12-28 00:00:00.110000 | 30.63 | 5033000 | 30.89 | 30.435 | -0.325% |
| ANZ | 2016-12-23 00:00:00.110000 | 30.73 | 2379175 | 30.89 | 30.62 | 0.033% |
| ANZ | 2016-12-22 00:00:00.110000 | 30.72 | 5732861 | 30.72 | 30.3 | 1.386% |
| ANZ | 2016-12-21 00:00:00.110000 | 30.3 | 4028914 | 30.42 | 30.13 | 0.598% |
| ANZ | 2016-12-20 00:00:00.110000 | 30.12 | 5796448 | 30.27 | 29.81 | 0.635% |
| ANZ | 2016-12-19 00:00:00.110000 | 29.93 | 4458703 | 30.0 | 29.7 | 0.403% |
| ANZ | 2016-12-16 00:00:00.110000 | 29.81 | 6066936 | 29.97 | 29.6 | -0.6% |
| ANZ | 2016-12-15 00:00:00.110000 | 29.99 | 8014512 | 30.08 | 29.71 | 0.335% |
| ANZ | 2016-12-14 00:00:00.110000 | 29.89 | 5436740 | 30.145 | 29.8 | 0.369% |
| ANZ | 2016-12-13 00:00:00.110000 | 29.78 | 4693943 | 29.92 | 29.56 | -0.134% |
| ANZ | 2016-12-12 00:00:00.110000 | 29.82 | 5080500 | 30.12 | 29.75 | -0.334% |
| ANZ | 2016-12-09 00:00:00.110000 | 29.92 | 6156953 | 29.97 | 29.6 | 1.321% |
| ANZ | 2016-12-08 00:00:00.110000 | 29.53 | 9379037 | 29.6 | 28.97 | 2.535% |
| ANZ | 2016-12-07 00:00:00.110000 | 28.8 | 5051007 | 28.84 | 28.57 | 1.48% |
| ANZ | 2016-12-06 00:00:00.110000 | 28.38 | 6361408 | 28.71 | 28.38 | 0.781% |
| ANZ | 2016-12-05 00:00:00.110000 | 28.16 | 4824929 | 28.42 | 28.01 | -1.054% |
| ANZ | 2016-12-02 00:00:00.110000 | 28.46 | 3952088 | 28.79 | 28.42 | -0.767% |
| ANZ | 2016-12-01 00:00:00.110000 | 28.68 | 6833000 | 28.7 | 28.21 | 0.95% |
| ANZ | 2016-11-30 00:00:00.110000 | 28.41 | 10312695 | 28.42 | 28.0 | 1.139% |
| ANZ | 2016-11-29 00:00:00.110000 | 28.09 | 5089310 | 28.33 | 27.77 | 0.645% |
| ANZ | 2016-11-28 00:00:00.110000 | 27.91 | 3444518 | 28.2 | 27.9 | -1.308% |
| ANZ | 2016-11-25 00:00:00.110000 | 28.28 | 3404120 | 28.39 | 28.05 | -0.176% |
| ANZ | 2016-11-24 00:00:00.110000 | 28.33 | 4329672 | 28.46 | 28.2 | 0.568% |
| ANZ | 2016-11-23 00:00:00.110000 | 28.17 | 4836719 | 28.28 | 27.9 | 1.076% |
| ANZ | 2016-11-22 00:00:00.110000 | 27.87 | 4060489 | 28.2 | 27.87 | 0.072% |
| ANZ | 2016-11-21 00:00:00.110000 | 27.85 | 3596134 | 28.03 | 27.71 | -0.465% |
| ANZ | 2016-11-18 00:00:00.110000 | 27.98 | 4632799 | 28.195 | 27.8 | 0.107% |
| ANZ | 2016-11-17 00:00:00.110000 | 27.95 | 7627751 | 28.075 | 27.635 | -0.107% |
| ANZ | 2016-11-16 00:00:00.110000 | 27.98 | 6897057 | 28.01 | 27.76 | 0.793% |
| ANZ | 2016-11-15 00:00:00.110000 | 27.76 | 6871702 | 27.86 | 27.47 | -0.466% |
| ANZ | 2016-11-14 00:00:00.110000 | 27.89 | 8651283 | 27.955 | 27.32 | -1.449% |
| ANZ | 2016-11-11 00:00:00.110000 | 28.3 | 11097761 | 28.34 | 27.59 | 2.573% |
| ANZ | 2016-11-10 00:00:00.110000 | 27.59 | 9166657 | 27.6 | 27.02 | 4.231% |
| ANZ | 2016-11-09 00:00:00.110000 | 26.47 | 11792788 | 27.7 | 25.78 | -2.072% |
| ANZ | 2016-11-08 00:00:00.110000 | 27.03 | 6462912 | 27.17 | 26.87 | 0% |
| ANZ | 2016-11-07 00:00:00.110000 | 27.03 | 7870323 | 27.17 | 26.935 | 0.334% |
| ANZ | 2016-11-04 00:00:00.110000 | 26.94 | 7179131 | 27.43 | 26.86 | -1.499% |
| ANZ | 2016-11-03 00:00:00.110000 | 27.35 | 6470591 | 27.75 | 26.83 | 0.625% |
| ANZ | 2016-11-02 00:00:00.110000 | 27.18 | 6020714 | 27.38 | 27.02 | -1.343% |
| ANZ | 2016-11-01 00:00:00.110000 | 27.55 | 4698013 | 27.91 | 27.35 | -1.077% |
| ANZ | 2016-10-31 00:00:00.110000 | 27.85 | 5125683 | 27.97 | 27.32 | 0.833% |
| ANZ | 2016-10-28 00:00:00.110000 | 27.62 | 6712167 | 28.02 | 27.52 | -1.708% |
| ANZ | 2016-10-27 00:00:00.110000 | 28.1 | 7835344 | 28.53 | 28.05 | -0.566% |
| ANZ | 2016-10-26 00:00:00.110000 | 28.26 | 6223574 | 28.54 | 28.09 | -0.912% |
| ANZ | 2016-10-25 00:00:00.110000 | 28.52 | 5482792 | 28.59 | 28.29 | 0.671% |
| ANZ | 2016-10-24 00:00:00.110000 | 28.33 | 4018679 | 28.33 | 28.09 | 0.283% |
| ANZ | 2016-10-21 00:00:00.110000 | 28.25 | 4139970 | 28.3 | 28.06 | 0.785% |
| ANZ | 2016-10-20 00:00:00.110000 | 28.03 | 4597925 | 28.11 | 27.78 | 0.574% |
| ANZ | 2016-10-19 00:00:00.110000 | 27.87 | 3694647 | 28.06 | 27.82 | 0.144% |
| ANZ | 2016-10-18 00:00:00.110000 | 27.83 | 4626560 | 27.96 | 27.61 | 0.833% |
| ANZ | 2016-10-17 00:00:00.110000 | 27.6 | 3994816 | 27.85 | 27.45 | 0.254% |
| ANZ | 2016-10-14 00:00:00.110000 | 27.53 | 4487389 | 27.86 | 27.53 | -0.936% |
| ANZ | 2016-10-13 00:00:00.110000 | 27.79 | 5259356 | 28.22 | 27.73 | -1.559% |
| ANZ | 2016-10-12 00:00:00.110000 | 28.23 | 3912939 | 28.28 | 27.97 | 0.106% |
| ANZ | 2016-10-11 00:00:00.110000 | 28.2 | 3454526 | 28.38 | 28.085 | -0.283% |
| ANZ | 2016-10-10 00:00:00.110000 | 28.28 | 2878614 | 28.43 | 28.21 | 0.071% |
| ANZ | 2016-10-07 00:00:00.110000 | 28.26 | 4118420 | 28.38 | 28.13 | 0.035% |
| ANZ | 2016-10-06 00:00:00.110000 | 28.25 | 3897425 | 28.26 | 28.1 | 0.713% |
| ANZ | 2016-10-05 00:00:00.110000 | 28.05 | 4020540 | 28.23 | 27.89 | -0.178% |
| ANZ | 2016-10-04 00:00:00.110000 | 28.1 | 4037331 | 28.1 | 27.75 | 0.573% |
| ANZ | 2016-10-03 00:00:00.110000 | 27.94 | 3233352 | 28.08 | 27.71 | 1.122% |
| ANZ | 2016-09-30 00:00:00.100000 | 27.63 | 6004335 | 27.82 | 27.49 | -0.683% |
| ANZ | 2016-09-29 00:00:00.100000 | 27.82 | 5186533 | 27.85 | 27.66 | 0.688% |
| ANZ | 2016-09-28 00:00:00.100000 | 27.63 | 4560534 | 27.68 | 27.46 | 0.656% |
| ANZ | 2016-09-27 00:00:00.100000 | 27.45 | 7923596 | 27.63 | 27.2 | -0.543% |
| ANZ | 2016-09-26 00:00:00.100000 | 27.6 | 4323906 | 27.66 | 27.43 | 0.036% |
| ANZ | 2016-09-23 00:00:00.100000 | 27.59 | 7388033 | 27.62 | 27.27 | 1.322% |
| ANZ | 2016-09-22 00:00:00.100000 | 27.23 | 5703784 | 27.42 | 27.18 | -0.037% |
| ANZ | 2016-09-21 00:00:00.100000 | 27.24 | 6550788 | 27.29 | 26.8 | 1.68% |
| ANZ | 2016-09-20 00:00:00.100000 | 26.79 | 6412045 | 26.79 | 26.55 | 0.45% |
| ANZ | 2016-09-19 00:00:00.100000 | 26.67 | 2144840 | 26.68 | 26.17 | 1.176% |
| ANZ | 2016-09-16 00:00:00.100000 | 26.36 | 5573606 | 26.46 | 26.17 | 1.112% |
| ANZ | 2016-09-15 00:00:00.100000 | 26.07 | 9144286 | 26.12 | 25.8 | 0.231% |
| ANZ | 2016-09-14 00:00:00.100000 | 26.01 | 6165619 | 26.2 | 25.75 | 0.619% |
| ANZ | 2016-09-13 00:00:00.100000 | 25.85 | 6617009 | 26.6 | 25.85 | -1.298% |
| ANZ | 2016-09-12 00:00:00.100000 | 26.19 | 6599173 | 26.43 | 26.06 | -2.13% |
| ANZ | 2016-09-09 00:00:00.100000 | 26.76 | 4556323 | 26.99 | 26.73 | -1.182% |
| ANZ | 2016-09-08 00:00:00.100000 | 27.08 | 6515591 | 27.22 | 26.77 | -1.096% |
| ANZ | 2016-09-07 00:00:00.100000 | 27.38 | 4908891 | 27.41 | 27.125 | 0.514% |
| ANZ | 2016-09-06 00:00:00.100000 | 27.24 | 4143805 | 27.46 | 27.1 | -0.037% |
| ANZ | 2016-09-05 00:00:00.100000 | 27.25 | 4309364 | 27.32 | 26.93 | 1.528% |
| ANZ | 2016-09-02 00:00:00.100000 | 26.84 | 6687423 | 27.18 | 26.58 | -0.813% |
| ANZ | 2016-09-01 00:00:00.100000 | 27.06 | 6043261 | 27.23 | 26.67 | 0.595% |
| ANZ | 2016-08-31 00:00:00.100000 | 26.9 | 7949428 | 26.98 | 26.53 | 1.356% |
| ANZ | 2016-08-30 00:00:00.100000 | 26.54 | 5588614 | 26.72 | 26.48 | 0.227% |
| ANZ | 2016-08-29 00:00:00.100000 | 26.48 | 2763485 | 26.72 | 26.39 | -0.712% |
| ANZ | 2016-08-26 00:00:00.100000 | 26.67 | 3112593 | 26.875 | 26.61 | -0.67% |
| ANZ | 2016-08-25 00:00:00.100000 | 26.85 | 4584676 | 27.035 | 26.74 | -0.813% |
| ANZ | 2016-08-24 00:00:00.100000 | 27.07 | 3835500 | 27.25 | 26.83 | 0.557% |
| ANZ | 2016-08-23 00:00:00.100000 | 26.92 | 4125673 | 26.99 | 26.67 | 1.127% |
| ANZ | 2016-08-22 00:00:00.100000 | 26.62 | 2912736 | 26.76 | 26.54 | -0.225% |
| ANZ | 2016-08-19 00:00:00.100000 | 26.68 | 3608575 | 26.75 | 26.4 | -0.15% |
| ANZ | 2016-08-18 00:00:00.100000 | 26.72 | 3945280 | 26.97 | 26.62 | -0.187% |
| ANZ | 2016-08-17 00:00:00.100000 | 26.77 | 3649981 | 26.81 | 26.48 | 0.715% |
| ANZ | 2016-08-16 00:00:00.100000 | 26.58 | 4334210 | 26.73 | 26.39 | -0.113% |
| ANZ | 2016-08-15 00:00:00.100000 | 26.61 | 3184157 | 26.8 | 26.37 | 0.188% |
| ANZ | 2016-08-12 00:00:00.100000 | 26.56 | 4199852 | 26.71 | 26.295 | 0.302% |
| ANZ | 2016-08-11 00:00:00.100000 | 26.48 | 5420504 | 26.69 | 26.15 | -1.009% |
| ANZ | 2016-08-10 00:00:00.100000 | 26.75 | 10195494 | 26.89 | 26.46 | 1.172% |
| ANZ | 2016-08-09 00:00:00.100000 | 26.44 | 11054581 | 26.64 | 25.43 | 2.879% |
| ANZ | 2016-08-08 00:00:00.100000 | 25.7 | 5445911 | 25.81 | 25.44 | 1.782% |
| ANZ | 2016-08-05 00:00:00.100000 | 25.25 | 3968310 | 25.5 | 25.17 | 0.198% |
| ANZ | 2016-08-04 00:00:00.100000 | 25.2 | 4957931 | 25.445 | 25.14 | -0.119% |
| ANZ | 2016-08-03 00:00:00.100000 | 25.23 | 6569780 | 25.48 | 25.12 | -1.943% |
| ANZ | 2016-08-02 00:00:00.100000 | 25.73 | 6087113 | 25.92 | 25.64 | -0.194% |
| ANZ | 2016-08-01 00:00:00.100000 | 25.78 | 4806930 | 25.95 | 25.65 | -0.232% |
| ANZ | 2016-07-29 00:00:00.100000 | 25.84 | 6433128 | 25.9 | 25.61 | 0.272% |
| ANZ | 2016-07-28 00:00:00.100000 | 25.77 | 4518362 | 25.83 | 25.6 | 0.311% |
| ANZ | 2016-07-27 00:00:00.100000 | 25.69 | 5484199 | 25.82 | 25.475 | 0.117% |
| ANZ | 2016-07-26 00:00:00.100000 | 25.66 | 5695614 | 25.68 | 25.26 | 0.865% |
| ANZ | 2016-07-25 00:00:00.100000 | 25.44 | 4331757 | 25.55 | 25.39 | 0.514% |
| ANZ | 2016-07-22 00:00:00.100000 | 25.31 | 4434703 | 25.4 | 25.11 | -0.433% |
| ANZ | 2016-07-21 00:00:00.100000 | 25.42 | 6100520 | 25.5 | 25.35 | 0.753% |
| ANZ | 2016-07-20 00:00:00.100000 | 25.23 | 5651023 | 25.295 | 24.95 | 0.96% |
| ANZ | 2016-07-19 00:00:00.100000 | 24.99 | 4894621 | 25.02 | 24.75 | 0.12% |
| ANZ | 2016-07-18 00:00:00.100000 | 24.96 | 3877363 | 25.07 | 24.88 | 0.443% |
| ANZ | 2016-07-15 00:00:00.100000 | 24.85 | 5657562 | 25.1 | 24.71 | 0.404% |
| ANZ | 2016-07-14 00:00:00.100000 | 24.75 | 5875461 | 24.775 | 24.53 | 1.02% |
| ANZ | 2016-07-13 00:00:00.100000 | 24.5 | 6847033 | 24.73 | 24.375 | 1.24% |
| ANZ | 2016-07-12 00:00:00.100000 | 24.2 | 7740513 | 24.38 | 24.14 | 1.171% |
| ANZ | 2016-07-11 00:00:00.100000 | 23.92 | 8044578 | 23.93 | 23.59 | 3.46% |
| ANZ | 2016-07-08 00:00:00.100000 | 23.12 | 6013637 | 23.28 | 23.0 | 0.26% |
| ANZ | 2016-07-07 00:00:00.100000 | 23.06 | 6199040 | 23.32 | 22.965 | 0.436% |
| ANZ | 2016-07-06 00:00:00.100000 | 22.96 | 9880579 | 23.25 | 22.66 | -1.88% |
| ANZ | 2016-07-05 00:00:00.100000 | 23.4 | 4942749 | 23.75 | 23.3 | -1.474% |
| ANZ | 2016-07-04 00:00:00.100000 | 23.75 | 5652670 | 23.88 | 23.59 | -0.835% |
| ANZ | 2016-07-01 00:00:00.100000 | 23.95 | 6650349 | 24.27 | 23.83 | -0.705% |
| ANZ | 2016-06-30 00:00:00.100000 | 24.12 | 8460380 | 24.25 | 23.9 | 2.203% |
| ANZ | 2016-06-29 00:00:00.100000 | 23.6 | 7036887 | 23.78 | 23.51 | 1.331% |
| ANZ | 2016-06-28 00:00:00.100000 | 23.29 | 8640503 | 23.41 | 22.74 | 0.086% |
| ANZ | 2016-06-27 00:00:00.100000 | 23.27 | 6293524 | 23.38 | 22.71 | -0.725% |
| ANZ | 2016-06-24 00:00:00.100000 | 23.44 | 13245673 | 24.74 | 23.0 | -4.092% |
| ANZ | 2016-06-23 00:00:00.100000 | 24.44 | 4233637 | 24.56 | 24.29 | 0.164% |
| ANZ | 2016-06-22 00:00:00.100000 | 24.4 | 6290048 | 24.67 | 24.2 | 0.619% |
| ANZ | 2016-06-21 00:00:00.100000 | 24.25 | 7887063 | 24.29 | 23.94 | 1.635% |
| ANZ | 2016-06-20 00:00:00.100000 | 23.86 | 6061575 | 23.89 | 23.5 | 2.712% |
| ANZ | 2016-06-17 00:00:00.100000 | 23.23 | 6023569 | 23.45 | 23.17 | 0.737% |
| ANZ | 2016-06-16 00:00:00.100000 | 23.06 | 8045055 | 23.48 | 22.99 | -0.689% |