Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air New Zealand Ltd (OP: ANZFF )

0.3200 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 22, 2024 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 (%)
Nov 28, 2016 1.500 1.500 1.500 0 +0.03(+2.04%)
Nov 25, 2016 1.450 1.470 1.450 1.470 2,240 +0.03(+2.08%)
Nov 23, 2016 1.440 1.440 1.440 0 +0.01(+0.70%)
Nov 15, 2016 1.430 1.430 1.430 0 +0.03(+2.14%)
Nov 14, 2016 1.400 1.400 1.400 1.400 501 -0.03(-2.10%)
Nov 10, 2016 1.430 1.430 1.430 0 -0.03(-2.05%)
Nov 08, 2016 1.460 1.460 1.460 0 +0.01(+0.69%)
Nov 07, 2016 1.450 1.450 1.450 1.450 6,900 +0.05(+3.57%)
Oct 31, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Oct 26, 2016 1.420 1.420 1.420 50 +0.03(+2.16%)
Oct 25, 2016 1.390 1.390 1.390 1.390 1,301 +0.04(+2.96%)
Oct 24, 2016 1.350 1.350 1.350 1.350 350 +0.05(+3.85%)
Oct 14, 2016 1.300 1.300 1.300 0 +0.04(+3.17%)
Oct 13, 2016 1.260 1.260 1.260 1.260 15,585 -0.05(-3.82%)
Oct 07, 2016 1.310 1.310 1.310 0 -0.01(-0.76%)
Oct 05, 2016 1.320 1.320 1.320 0 -0.07(-5.04%)
Oct 03, 2016 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Sep 30, 2016 1.390 1.390 1.390 0 -0.03(-2.11%)
Sep 29, 2016 1.420 1.420 1.420 1.420 10,000 +0.02(+1.43%)
Sep 28, 2016 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 27, 2016 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 22, 2016 1.400 1.400 1.400 0 -0.08(-5.41%)
Sep 20, 2016 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 16, 2016 1.480 1.480 1.480 0 +0.03(+2.07%)
Sep 14, 2016 1.450 1.450 1.450 0 -0.02(-1.36%)
Sep 13, 2016 1.470 1.470 1.470 1.470 3,000 -0.21(-12.50%)
Aug 31, 2016 1.680 1.680 1.680 0 +0.02(+1.20%)
Aug 22, 2016 1.660 1.660 1.660 0 -0.01(-0.60%)
Aug 09, 2016 1.670 1.670 1.670 0 -0.03(-1.76%)
Aug 03, 2016 1.700 1.700 1.700 0 +0.15(+9.68%)
Jul 21, 2016 1.550 1.550 1.550 0 -0.02(-1.27%)
Jul 20, 2016 1.570 1.570 1.570 1.570 100 +0.07(+4.67%)
Jul 19, 2016 1.500 1.500 1.500 1.500 2,500 -0.05(-3.23%)
Jul 13, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Jul 07, 2016 1.500 1.500 1.500 0 +0.10(+7.14%)
Jun 28, 2016 1.400 1.400 1.400 0 -0.10(-6.67%)
Jun 17, 2016 1.500 1.500 1.500 0 -0.03(-1.96%)
Jun 15, 2016 1.530 1.530 1.530 0 +0.04(+2.68%)
Jun 14, 2016 1.500 1.500 1.490 1.490 4,500 -0.11(-6.88%)
Jun 08, 2016 1.600 1.600 1.600 0 +0.08(+5.26%)
Jun 06, 2016 1.520 1.520 1.520 0 +0.09(+6.29%)
May 25, 2016 1.430 1.430 1.430 0 -0.02(-1.38%)
May 24, 2016 1.450 1.450 1.450 1.450 100 -0.04(-2.68%)
May 23, 2016 1.500 1.500 1.490 1.490 11,000 -0.03(-1.97%)
May 20, 2016 1.539 1.540 1.520 1.520 26,850 -0.03(-1.94%)
May 19, 2016 1.560 1.560 1.530 1.550 2,591 -0.04(-2.52%)
May 18, 2016 1.610 1.610 1.590 1.590 86,700 -0.01(-0.63%)
May 17, 2016 1.600 1.600 1.600 1.600 600 +0.01(+0.63%)
May 13, 2016 1.590 1.590 1.590 0 -0.01(-0.63%)
May 12, 2016 1.620 1.620 1.600 1.600 50,559 -0.05(-3.03%)
May 10, 2016 1.650 1.650 1.650 0 -0.05(-2.94%)
May 06, 2016 1.700 1.700 1.700 0 -0.05(-2.86%)
May 05, 2016 1.750 1.750 1.750 1.750 3,500 -0.07(-3.85%)
Apr 29, 2016 1.820 1.820 1.820 0 -0.18(-9.00%)
Apr 26, 2016 2.000 2.000 2.000 0 +0.12(+6.38%)
Apr 25, 2016 1.880 1.880 1.880 1.880 2,000 -0.07(-3.59%)
Apr 22, 2016 1.970 1.970 1.950 1.950 800 -0.06(-2.99%)
Apr 20, 2016 2.010 2.010 2.010 0 -0.01(-0.54%)
Apr 14, 2016 2.021 2.021 2.021 0 +0.02(+1.05%)
Mar 24, 2016 2.000 2.000 2.000 0 +0.01(+0.50%)
Mar 22, 2016 1.990 1.990 1.990 0 +0.24(+13.71%)
Mar 15, 2016 1.750 1.750 1.750 0 -0.24(-12.02%)
Mar 08, 2016 1.989 1.989 1.989 0 -0.03(-1.53%)
Mar 07, 2016 2.020 2.020 2.020 2.020 11,000 -0.08(-3.81%)
Mar 04, 2016 2.100 1.930 2.100 11,000 +0.17(+8.81%)
Mar 03, 2016 1.930 1.930 1.930 1.930 200 +0.11(+6.04%)
Feb 16, 2016 1.820 1.820 1.820 0 -0.02(-1.09%)
Feb 12, 2016 1.840 1.840 1.840 0 -0.08(-4.17%)
Feb 03, 2016 1.920 1.920 1.920 0 -0.03(-1.54%)
Feb 01, 2016 1.950 1.950 1.950 0 -0.09(-4.41%)
Jan 28, 2016 2.040 2.040 2.040 0 +0.01(+0.49%)
Jan 25, 2016 2.030 2.030 2.030 0 +0.11(+5.73%)
Jan 20, 2016 1.920 1.920 1.920 0 -0.06(-3.03%)
Jan 13, 2016 1.980 1.980 1.980 0 +0.08(+4.21%)
Jan 11, 2016 1.900 1.900 1.900 0 -0.06(-3.06%)
Jan 06, 2016 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 30, 2015 1.960 1.960 1.960 0 +0.01(+0.51%)
Dec 22, 2015 1.950 1.950 1.950 0 +0.03(+1.56%)
Dec 15, 2015 1.920 1.920 1.920 0 +0.02(+1.05%)
Dec 10, 2015 1.900 1.900 1.900 0 -0.01(-0.52%)
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.