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 UNCHANGED
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 27, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Nov 26, 2019 1.865 1.865 1.830 1.830 2,100 +0.00(+0.08%)
Nov 25, 2019 1.829 1.829 1.829 1.829 300 +0.01(+0.47%)
Nov 19, 2019 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 18, 2019 1.800 1.820 1.730 1.820 15,000 -0.03(-1.62%)
Nov 15, 2019 1.850 1.850 1.850 1.850 2,200 +0.05(+2.68%)
Nov 14, 2019 1.812 1.812 1.800 1.802 5,140 -0.05(-2.61%)
Nov 13, 2019 1.840 1.850 1.840 1.850 10,000 +0.02(+0.82%)
Nov 11, 2019 1.835 1.835 1.835 0 +0.00(+0.00%)
Nov 08, 2019 1.835 1.835 1.835 1.835 1,500 -0.04(-1.87%)
Nov 06, 2019 1.870 1.870 1.870 0 -0.02(-1.06%)
Nov 05, 2019 1.910 1.910 1.890 141 -0.02(-1.05%)
Nov 04, 2019 1.910 1.910 1.910 1.910 200 +0.11(+6.11%)
Oct 30, 2019 1.800 1.800 1.800 0 -0.04(-2.17%)
Oct 29, 2019 1.840 1.840 1.840 1.840 800 -0.03(-1.60%)
Oct 25, 2019 1.870 1.870 1.870 0 -0.01(-0.53%)
Oct 24, 2019 1.840 1.880 1.840 1.880 250 +0.04(+2.17%)
Oct 23, 2019 1.840 1.840 1.840 1.840 541 -0.02(-1.08%)
Oct 22, 2019 1.862 1.870 1.860 1.860 5,700 -0.01(-0.64%)
Oct 18, 2019 1.872 1.872 1.872 0 +0.02(+1.19%)
Oct 17, 2019 1.850 1.850 1.850 1.850 2,595 +0.02(+1.09%)
Oct 16, 2019 1.830 1.830 1.798 1.830 2,248 -0.04(-2.14%)
Oct 15, 2019 1.850 1.870 1.850 1.870 31,819 +0.04(+2.41%)
Oct 14, 2019 1.870 1.870 1.826 1.826 2,101 -0.04(-2.35%)
Oct 11, 2019 1.870 1.870 1.838 1.870 44,100 +0.13(+7.47%)
Oct 08, 2019 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 03, 2019 1.740 1.740 1.740 0 -0.07(-3.87%)
Oct 01, 2019 1.810 1.810 1.810 0 +0.09(+5.36%)
Sep 25, 2019 1.718 1.718 1.718 0 +0.03(+1.66%)
Sep 23, 2019 1.690 1.690 1.690 0 -0.04(-2.31%)
Sep 20, 2019 1.730 1.730 1.718 1.730 1,600 +0.05(+2.98%)
Sep 19, 2019 1.762 1.762 1.680 1.680 16,324 -0.02(-1.18%)
Sep 18, 2019 1.700 1.700 1.700 1.700 250 -0.07(-3.95%)
Sep 16, 2019 1.770 1.770 1.770 0 +0.00(+0.00%)
Sep 13, 2019 1.770 1.770 1.770 1.770 13,000 -0.05(-2.75%)
Sep 11, 2019 1.820 1.820 1.820 0 +0.00(+0.00%)
Sep 10, 2019 1.820 1.820 1.820 1.820 140 -0.00(-0.27%)
Sep 06, 2019 1.825 1.825 1.825 0 -0.01(-0.27%)
Sep 03, 2019 1.830 1.830 1.830 0 +0.04(+2.23%)
Aug 29, 2019 1.790 1.790 1.790 0 +0.00(+0.00%)
Aug 21, 2019 1.790 1.790 1.790 0 +0.00(+0.00%)
Aug 20, 2019 1.770 1.790 1.770 1.790 3,990 +0.02(+1.13%)
Aug 19, 2019 1.770 1.770 1.770 1.770 137 +0.04(+2.31%)
Aug 16, 2019 1.730 1.730 1.730 1.730 500 -0.02(-1.14%)
Aug 15, 2019 1.750 1.750 1.750 1.750 4,951 -0.04(-2.23%)
Aug 14, 2019 1.775 1.790 1.750 1.790 12,600 -0.01(-0.56%)
Aug 09, 2019 1.800 1.800 1.800 0 +0.05(+2.86%)
Aug 07, 2019 1.750 1.750 1.750 0 -0.09(-4.89%)
Aug 05, 2019 1.840 1.840 1.840 0 +0.06(+3.08%)
Aug 02, 2019 1.785 1.785 1.785 0 -0.02(-0.83%)
Jul 31, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 29, 2019 1.800 1.800 1.800 0 +0.02(+1.12%)
Jul 26, 2019 1.800 1.800 1.780 1.780 13,000 -0.01(-0.84%)
Jul 25, 2019 1.795 1.795 1.795 1.795 2,500 -0.05(-2.45%)
Jul 22, 2019 1.840 1.840 1.840 0 +0.01(+0.55%)
Jul 18, 2019 1.830 1.830 1.830 0 +0.01(+0.55%)
Jul 16, 2019 1.820 1.820 1.820 0 +0.05(+2.82%)
Jul 12, 2019 1.770 1.770 1.770 0 -0.05(-2.75%)
Jul 11, 2019 1.820 1.820 1.820 1.820 2,500 +0.00(+0.00%)
Jul 10, 2019 1.802 1.820 1.802 1.820 5,000 +0.00(+0.00%)
Jul 09, 2019 1.785 1.820 1.785 1.820 4,300 +0.00(+0.00%)
Jul 05, 2019 1.820 1.820 1.820 0 +0.03(+1.68%)
Jul 03, 2019 1.790 1.790 1.790 1.790 500 -0.05(-2.72%)
Jul 02, 2019 1.840 1.840 1.830 1.840 17,320 +0.02(+1.10%)
Jun 27, 2019 1.820 1.820 1.820 0 +0.00(+0.00%)
Jun 25, 2019 1.820 1.820 1.820 0 +0.06(+3.12%)
Jun 24, 2019 1.750 1.785 1.750 1.765 14,500 +0.01(+0.86%)
Jun 19, 2019 1.750 1.750 1.750 0 +0.04(+2.34%)
Jun 18, 2019 1.710 1.710 1.710 1.710 5,411 +0.00(+0.00%)
Jun 13, 2019 1.710 1.710 1.710 0 -0.01(-0.69%)
Jun 12, 2019 1.722 1.722 1.722 0 +0.04(+2.49%)
Jun 11, 2019 1.680 1.680 1.680 100 +0.00(+0.00%)
Jun 10, 2019 1.670 1.705 1.670 1.680 4,381 -0.05(-2.89%)
Jun 07, 2019 1.730 1.730 1.730 1.730 500 +0.00(+0.00%)
Jun 06, 2019 1.730 1.730 1.730 1.730 2,150 +0.00(+0.00%)
Jun 05, 2019 1.720 1.730 1.720 1.730 800 +0.01(+0.58%)
May 31, 2019 1.720 1.720 1.720 0 +0.00(+0.00%)
May 30, 2019 1.720 1.720 1.700 1.720 12,000 -0.02(-1.15%)
May 29, 2019 1.740 1.740 1.740 1.740 1,000 -0.03(-1.69%)
May 28, 2019 1.770 1.770 1.770 1.770 1,000 +0.00(+0.00%)
May 24, 2019 1.810 1.810 1.770 1.770 4,300 -0.08(-4.32%)
May 20, 2019 1.850 1.850 1.850 0 +0.02(+1.09%)
May 17, 2019 1.785 1.830 1.785 1.830 600 +0.09(+5.17%)
May 15, 2019 1.740 1.740 1.740 0 -0.09(-4.97%)
May 14, 2019 1.795 1.840 1.740 1.831 11,300 -0.05(-2.61%)
May 10, 2019 1.880 1.880 1.880 0 -0.01(-0.53%)
May 09, 2019 1.890 1.890 1.890 18 +0.00(+0.00%)
May 02, 2019 1.890 1.890 1.890 0 +0.15(+8.62%)
Apr 30, 2019 1.740 1.740 1.740 0 -0.11(-5.95%)
Apr 29, 2019 1.850 1.850 1.850 1.850 540 +0.00(+0.00%)
Apr 26, 2019 1.850 1.850 1.850 1.850 600 -0.03(-1.60%)
Apr 25, 2019 1.880 1.880 1.880 1.880 200 -0.02(-1.05%)
Apr 18, 2019 1.900 1.900 1.900 0 +0.02(+1.33%)
Apr 16, 2019 1.875 1.875 1.875 0 -0.02(-1.32%)
Apr 12, 2019 1.900 1.900 1.900 0 -0.05(-2.56%)
Apr 11, 2019 1.950 1.950 1.950 1.950 200 +0.04(+2.36%)
Apr 10, 2019 1.890 1.905 1.840 1.905 3,100 +0.09(+5.25%)
Apr 09, 2019 1.870 1.870 1.810 1.810 2,000 +0.00(+0.00%)
Apr 08, 2019 1.850 1.850 1.810 1.810 5,000 +0.01(+0.56%)
Apr 04, 2019 1.800 1.800 1.800 0 -0.05(-2.70%)
Apr 03, 2019 1.815 1.850 1.815 1.850 2,000 +0.17(+9.79%)
Mar 28, 2019 1.685 1.685 1.685 0 +0.01(+0.30%)
Mar 26, 2019 1.680 1.680 1.680 0 +0.10(+6.40%)
Mar 25, 2019 1.615 1.615 1.579 1.579 9,800 -0.01(-0.69%)
Mar 21, 2019 1.590 1.590 1.590 0 -0.01(-0.63%)
Mar 20, 2019 1.600 1.600 1.600 1.600 1,000 -0.02(-1.23%)
Mar 19, 2019 1.600 1.640 1.600 1.620 700 +0.02(+1.25%)
Mar 18, 2019 1.610 1.630 1.600 1.600 4,750 -0.03(-1.84%)
Mar 15, 2019 1.630 1.630 1.615 1.630 30,200 -0.01(-0.61%)
Mar 14, 2019 1.625 1.640 1.625 1.640 700 -0.09(-5.20%)
Mar 13, 2019 1.730 1.730 1.710 1.730 7,100 -0.01(-0.57%)
Mar 12, 2019 1.750 1.760 1.740 1.740 4,600 -0.01(-0.57%)
Mar 11, 2019 1.780 1.780 1.750 1.750 600 +0.02(+1.16%)
Mar 07, 2019 1.730 1.730 1.730 0 -0.02(-1.14%)
Mar 06, 2019 1.750 1.750 1.750 1.750 3,000 +0.01(+0.57%)
Mar 05, 2019 1.740 1.740 1.740 1.740 5,000 -0.01(-0.57%)
Mar 04, 2019 1.730 1.750 1.730 1.750 4,000 +0.02(+1.16%)
Mar 01, 2019 1.730 1.730 1.730 1.730 1,000 +0.01(+0.58%)
Feb 28, 2019 1.740 1.740 1.700 1.720 24,550 -0.03(-1.71%)
Feb 27, 2019 1.770 1.820 1.750 1.750 16,000 -0.12(-6.42%)
Feb 26, 2019 1.830 1.870 1.825 1.870 11,985 +0.02(+1.08%)
Feb 25, 2019 1.870 1.870 1.850 1.850 920 +0.05(+2.78%)
Feb 21, 2019 1.800 1.800 1.800 0 -0.04(-2.17%)
Feb 20, 2019 1.850 1.870 1.830 1.840 21,266 -0.01(-0.54%)
Feb 19, 2019 1.850 1.850 1.850 1.850 1,240 -0.01(-0.54%)
Feb 15, 2019 1.860 1.860 1.860 1.860 1,500 +0.00(+0.00%)
Feb 14, 2019 1.860 1.860 1.860 1.860 924 +0.02(+1.20%)
Feb 13, 2019 1.850 1.870 1.838 1.838 3,000 -0.10(-5.26%)
Feb 06, 2019 1.940 1.940 1.940 0 -0.03(-1.52%)
Feb 05, 2019 1.900 1.970 1.900 1.970 2,600 +0.07(+3.68%)
Feb 04, 2019 1.940 1.940 1.900 1.900 7,520 -0.05(-2.56%)
Feb 01, 2019 1.950 1.950 1.875 1.950 6,500 -0.03(-1.52%)
Jan 31, 2019 1.982 2.000 1.980 1.980 10,600 +0.00(+0.00%)
Jan 30, 2019 1.990 2.015 1.980 1.980 2,610 -0.08(-3.88%)
Jan 29, 2019 2.230 2.230 2.060 2.060 10,321 -0.17(-7.42%)
Jan 28, 2019 2.225 2.225 2.225 2.225 1,000 -0.01(-0.63%)
Jan 24, 2019 2.239 2.239 2.239 0 +0.00(+0.00%)
Jan 17, 2019 2.239 2.239 2.239 0 +0.09(+4.14%)
Jan 16, 2019 2.150 2.150 2.150 2.150 10,000 +0.00(+0.00%)
Jan 15, 2019 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Dec 31, 2018 2.150 2.150 2.150 0 +0.03(+1.42%)
Dec 27, 2018 2.120 2.120 2.120 0 +0.02(+0.95%)
Dec 26, 2018 2.100 2.100 2.100 2.100 250 +0.02(+0.72%)
Dec 24, 2018 2.085 2.085 2.085 2.085 600 -0.00(-0.24%)
Dec 20, 2018 2.090 2.090 2.090 0 +0.11(+5.56%)
Dec 19, 2018 1.980 1.980 1.980 16 +0.00(+0.00%)
Dec 12, 2018 1.980 1.980 1.980 0 +0.00(+0.00%)
Dec 10, 2018 1.980 1.980 1.980 0 -0.14(-6.60%)
Dec 07, 2018 2.120 2.120 2.120 2.120 1,600 +0.12(+6.00%)
Dec 06, 2018 2.000 2.000 2.000 2.000 8,047 -0.15(-6.98%)
Dec 04, 2018 2.150 2.150 2.150 2,000 +0.00(+0.00%)
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.