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 30, 2021 1.080 1.080 1.080 1.080 1,100 +0.04(+3.35%)
Nov 29, 2021 1.045 1.045 1.045 1.045 1,000 +0.00(+0.48%)
Nov 26, 2021 1.100 1.100 1.040 1.040 7,084 -0.10(-8.76%)
Nov 24, 2021 1.120 1.140 1.120 1.140 8,532 -0.02(-1.73%)
Nov 11, 2021 1.160 1.160 1.160 0 -0.06(-4.57%)
Nov 08, 2021 1.216 1.216 1.216 0 +0.05(+3.89%)
Nov 04, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 03, 2021 1.170 1.170 1.170 1.170 960 -0.03(-2.50%)
Nov 02, 2021 1.200 1.200 1.200 1.200 5,165 +0.00(+0.00%)
Oct 26, 2021 1.200 1.200 1.200 1.200 2,943 -0.01(-0.83%)
Oct 25, 2021 1.200 1.210 1.200 1.210 2,150 +0.00(+0.00%)
Oct 22, 2021 1.200 1.210 1.200 1.210 1,750 +0.05(+4.31%)
Oct 20, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 19, 2021 1.160 1.160 1.160 1.160 2,639 +0.01(+0.87%)
Oct 18, 2021 1.150 1.150 1.150 1.150 3,500 -0.02(-1.29%)
Oct 15, 2021 1.185 1.185 1.165 1.165 2,813 +0.04(+3.10%)
Oct 14, 2021 1.130 1.130 1.130 1.130 100 +0.01(+0.89%)
Oct 12, 2021 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 11, 2021 1.120 1.120 1.120 1.120 9,200 -0.02(-1.76%)
Oct 07, 2021 1.140 1.140 1.140 0 -0.04(-3.38%)
Oct 06, 2021 1.140 1.180 1.140 1.180 2,901 +0.05(+4.42%)
Oct 05, 2021 1.130 1.130 1.130 1.130 2,500 -0.00(-0.09%)
Oct 04, 2021 1.160 1.160 1.130 1.131 9,555 -0.01(-0.79%)
Oct 01, 2021 1.160 1.160 1.135 1.140 4,565 +0.03(+2.70%)
Sep 30, 2021 1.150 1.150 1.110 1.110 25,500 -0.01(-0.89%)
Sep 27, 2021 1.120 1.120 1.120 0 +0.03(+2.75%)
Sep 24, 2021 1.090 1.090 1.090 1.090 1,399 +0.01(+0.93%)
Sep 23, 2021 1.090 1.120 1.080 1.080 74,250 +0.02(+1.89%)
Sep 22, 2021 1.090 1.090 1.060 1.060 1,600 +0.01(+0.95%)
Sep 20, 2021 1.050 1.050 1.050 0 -0.07(-6.25%)
Sep 17, 2021 1.120 1.120 1.120 1.120 150 +0.07(+6.67%)
Sep 16, 2021 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Sep 15, 2021 1.050 1.050 1.050 1.050 47,403 -0.03(-2.78%)
Sep 13, 2021 1.080 1.080 1.080 75 +0.01(+0.93%)
Sep 10, 2021 1.070 1.070 1.070 1.070 1,593 -0.02(-1.83%)
Sep 07, 2021 1.090 1.090 1.090 0 +0.02(+2.25%)
Sep 03, 2021 1.066 1.066 1.066 1.066 4,744 -0.02(-2.20%)
Sep 02, 2021 1.090 1.090 1.090 1.090 1,000 +0.01(+0.46%)
Sep 01, 2021 1.085 1.120 1.085 1.085 2,750 +0.05(+5.34%)
Aug 31, 2021 1.041 1.041 1.030 1.030 10,000 -0.01(-0.96%)
Aug 30, 2021 1.040 1.040 1.040 1.040 195,819 +0.00(+0.00%)
Aug 27, 2021 1.050 1.050 1.040 1.040 207,294 +0.01(+0.97%)
Aug 26, 2021 1.080 1.080 1.030 1.030 10,060 -0.01(-0.97%)
Aug 25, 2021 1.040 1.070 1.040 1.040 39,000 +0.00(+0.20%)
Aug 24, 2021 0.9900 1.038 0.9900 1.038 2,150 +0.05(+4.64%)
Aug 20, 2021 0.9920 0.9920 0.9920 1 -0.03(-2.75%)
Aug 19, 2021 1.020 1.020 1.020 1.020 120 -0.01(-0.97%)
Aug 17, 2021 1.030 1.030 1.030 20 +0.01(+0.49%)
Aug 16, 2021 1.025 1.025 1.025 1.025 150 +0.01(+1.18%)
Aug 13, 2021 1.010 1.013 1.010 1.013 9,935 +0.00(+0.30%)
Aug 12, 2021 1.020 1.020 1.010 1.010 12,500 -0.02(-1.94%)
Aug 09, 2021 1.030 1.030 1.030 1 -0.01(-0.96%)
Aug 06, 2021 1.040 1.040 1.040 1.040 2,000 +0.02(+1.96%)
Aug 05, 2021 1.020 1.020 1.020 1.020 2,500 -0.01(-0.97%)
Aug 04, 2021 1.030 1.030 1.030 1.030 900 -0.00(-0.48%)
Jul 29, 2021 1.035 1.035 1.035 0 -0.02(-1.43%)
Jul 28, 2021 1.048 1.050 1.048 1.050 200 +0.00(+0.24%)
Jul 27, 2021 1.053 1.053 1.048 1.048 2,800 -0.02(-2.10%)
Jul 26, 2021 1.070 1.070 1.000 1.070 30,491 +0.02(+1.90%)
Jul 23, 2021 1.050 1.050 1.050 1.050 1,030 -0.01(-0.94%)
Jul 22, 2021 1.060 1.060 1.060 1.060 500 -0.01(-0.93%)
Jul 21, 2021 1.085 1.090 1.070 1.070 21,908 +0.00(+0.00%)
Jul 20, 2021 1.070 1.070 1.070 1.070 400 +0.02(+1.90%)
Jul 19, 2021 1.030 1.050 1.030 1.050 8,863 +0.00(+0.00%)
Jul 16, 2021 1.070 1.070 1.050 1.050 6,122 -0.02(-2.10%)
Jul 15, 2021 1.073 1.073 1.073 1.073 2,000 -0.01(-0.70%)
Jul 14, 2021 1.110 1.110 1.080 1.080 15,500 -0.01(-0.91%)
Jul 13, 2021 1.090 1.090 1.090 1.090 130 +0.00(+0.00%)
Jul 12, 2021 1.040 1.090 1.040 1.090 5,100 +0.05(+4.81%)
Jul 09, 2021 1.040 1.040 1.040 1.040 300 -0.07(-6.73%)
Jul 07, 2021 1.115 1.115 1.115 47 -0.01(-0.89%)
Jul 06, 2021 1.100 1.125 1.100 1.125 49,100 +0.04(+4.17%)
Jul 02, 2021 1.062 1.080 1.062 1.080 1,149 +0.03(+2.86%)
Jul 01, 2021 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Jun 30, 2021 1.120 1.120 1.050 1.050 24,195 -0.03(-2.78%)
Jun 29, 2021 1.080 1.080 1.080 1.080 1,000 -0.04(-3.57%)
Jun 24, 2021 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 21, 2021 1.120 1.120 1.120 0 -0.00(-0.44%)
Jun 18, 2021 1.125 1.125 1.125 1.125 1,000 -0.02(-2.17%)
Jun 17, 2021 1.160 1.160 1.150 1.150 11,982 +0.00(+0.00%)
Jun 16, 2021 1.150 1.150 1.150 1.150 29,166 -0.02(-1.71%)
Jun 15, 2021 1.170 1.170 1.170 1.170 1,750 +0.01(+0.86%)
Jun 14, 2021 1.200 1.200 1.160 1.160 2,720 +0.01(+0.87%)
Jun 11, 2021 1.210 1.210 1.150 1.150 10,671 -0.02(-1.71%)
Jun 10, 2021 1.170 1.170 1.170 1.170 3,000 +0.02(+1.74%)
Jun 09, 2021 1.240 1.240 1.150 1.150 7,200 -0.03(-2.54%)
Jun 08, 2021 1.210 1.210 1.180 1.180 17,377 -0.03(-2.48%)
Jun 07, 2021 1.220 1.220 1.210 1.210 2,420 +0.00(+0.41%)
Jun 04, 2021 1.180 1.205 1.180 1.205 1,850 +0.01(+0.42%)
Jun 02, 2021 1.200 1.200 1.200 80 -0.03(-2.44%)
Jun 01, 2021 1.220 1.230 1.220 1.230 40,100 +0.02(+1.57%)
May 27, 2021 1.211 1.211 1.211 0 -0.01(-0.74%)
May 24, 2021 1.220 1.220 1.220 0 +0.00(+0.00%)
May 21, 2021 1.200 1.220 1.170 1.220 2,192 +0.02(+1.67%)
May 20, 2021 1.280 1.280 1.195 1.200 12,600 +0.02(+2.13%)
May 19, 2021 1.140 1.175 1.140 1.175 2,900 +0.02(+1.29%)
May 18, 2021 1.160 1.160 1.150 1.160 3,303 -0.01(-0.43%)
May 17, 2021 1.165 1.165 1.165 1.165 149 -0.01(-1.27%)
May 14, 2021 1.180 1.180 1.150 1.180 10,022 -0.01(-0.84%)
May 13, 2021 1.190 1.190 1.190 1.190 537 -0.01(-0.83%)
May 12, 2021 1.200 1.220 1.200 1.200 3,563 -0.03(-2.44%)
May 11, 2021 1.210 1.230 1.210 1.230 22,733 +0.00(+0.00%)
May 05, 2021 1.230 1.230 1.230 40 -0.01(-0.97%)
May 04, 2021 1.250 1.250 1.242 1.242 11,536 -0.01(-1.04%)
May 03, 2021 1.260 1.260 1.250 1.255 3,430 -0.01(-0.79%)
Apr 30, 2021 1.265 1.265 1.265 1.265 1,000 +0.02(+2.02%)
Apr 28, 2021 1.240 1.240 1.240 0 +0.01(+0.81%)
Apr 27, 2021 1.290 1.290 1.215 1.230 5,310 -0.05(-3.91%)
Apr 26, 2021 1.280 1.280 1.280 16 +0.00(+0.00%)
Apr 23, 2021 1.280 1.280 1.280 1.280 2,000 +0.03(+2.40%)
Apr 22, 2021 1.250 1.250 1.250 1.250 754 +0.03(+2.46%)
Apr 21, 2021 1.220 1.220 1.220 1.220 3,003 -0.03(-2.79%)
Apr 20, 2021 1.280 1.290 1.220 1.255 24,400 -0.07(-4.92%)
Apr 19, 2021 1.320 1.320 1.250 1.320 3,950 +0.06(+4.35%)
Apr 16, 2021 1.265 1.265 1.265 1.265 1,000 -0.05(-3.44%)
Apr 15, 2021 1.310 1.310 1.310 41 +0.00(+0.00%)
Apr 14, 2021 1.300 1.310 1.300 1.310 10,300 +0.03(+2.34%)
Apr 13, 2021 1.280 1.300 1.280 1.280 5,400 +0.02(+1.59%)
Apr 12, 2021 1.290 1.290 1.250 1.260 10,305 -0.01(-0.79%)
Apr 09, 2021 1.290 1.290 1.270 1.270 5,500 +0.02(+1.60%)
Apr 08, 2021 1.285 1.285 1.250 1.250 2,570 -0.05(-3.85%)
Apr 07, 2021 1.330 1.330 1.300 1.300 5,248 -0.02(-1.52%)
Apr 06, 2021 1.250 1.320 1.250 1.320 383 +0.08(+6.45%)
Apr 05, 2021 1.190 1.250 1.190 1.240 18,459 +0.01(+1.22%)
Apr 01, 2021 1.205 1.225 1.205 1.225 11,900 +0.03(+2.08%)
Mar 31, 2021 1.205 1.205 1.160 1.200 757 -0.02(-1.64%)
Mar 30, 2021 1.220 1.220 1.185 1.220 2,520 -0.03(-2.40%)
Mar 29, 2021 1.280 1.280 1.170 1.250 8,341 -0.03(-2.34%)
Mar 26, 2021 1.280 1.280 1.280 1.280 100 +0.02(+1.19%)
Mar 25, 2021 1.260 1.280 1.260 1.265 6,100 +0.02(+1.36%)
Mar 24, 2021 1.248 1.248 1.248 1.248 210 -0.03(-2.50%)
Mar 23, 2021 1.280 1.280 1.255 1.280 9,002 -0.03(-2.29%)
Mar 22, 2021 1.330 1.330 1.292 1.310 3,895 +0.00(+0.00%)
Mar 19, 2021 1.330 1.330 1.260 1.310 43,000 +0.01(+0.77%)
Mar 18, 2021 1.300 1.300 1.300 1.300 1,560 +0.01(+0.93%)
Mar 17, 2021 1.280 1.290 1.280 1.288 15,879 +0.01(+1.10%)
Mar 16, 2021 1.288 1.290 1.270 1.274 5,730 +0.00(+0.31%)
Mar 15, 2021 1.300 1.300 1.270 1.270 3,025 +0.06(+4.96%)
Mar 12, 2021 1.270 1.270 1.210 1.210 8,100 -0.06(-4.72%)
Mar 11, 2021 1.290 1.290 1.270 1.270 1,500 +0.09(+7.63%)
Mar 10, 2021 1.130 1.180 1.130 1.180 5,549 +0.03(+2.61%)
Mar 09, 2021 1.150 1.150 1.135 1.150 7,102 +0.01(+0.88%)
Mar 08, 2021 1.100 1.142 1.100 1.140 1,971 -0.01(-0.87%)
Mar 05, 2021 1.150 1.150 1.150 1.150 2,500 +0.02(+2.22%)
Mar 04, 2021 1.150 1.150 1.125 1.125 4,022 -0.04(-3.43%)
Mar 03, 2021 1.220 1.220 1.162 1.165 4,867 -0.02(-2.02%)
Mar 02, 2021 1.210 1.210 1.178 1.189 15,200 -0.01(-0.92%)
Mar 01, 2021 1.190 1.200 1.190 1.200 22,393 +0.03(+2.56%)
Feb 26, 2021 1.190 1.190 1.165 1.170 3,100 +0.00(+0.00%)
Feb 25, 2021 1.195 1.195 1.170 1.170 6,450 +0.00(+0.00%)
Feb 24, 2021 1.170 1.170 1.170 1.170 2,202 +0.00(+0.00%)
Feb 23, 2021 1.220 1.220 1.120 1.170 4,595 -0.02(-1.31%)
Feb 22, 2021 1.185 1.185 1.185 1.185 3,000 +0.04(+3.09%)
Feb 19, 2021 1.150 1.150 1.150 1.150 7,100 +0.00(+0.00%)
Feb 18, 2021 1.150 1.150 1.135 1.150 3,103 -0.02(-1.29%)
Feb 17, 2021 1.170 1.180 1.150 1.165 5,704 -0.03(-2.92%)
Feb 16, 2021 1.162 1.200 1.155 1.200 31,238 +0.04(+3.45%)
Feb 12, 2021 1.135 1.170 1.135 1.160 2,800 +0.00(+0.00%)
Feb 11, 2021 1.160 1.170 1.160 1.160 5,795 -0.01(-0.43%)
Feb 10, 2021 1.165 1.165 1.160 1.165 2,425 +0.01(+0.43%)
Feb 09, 2021 1.170 1.170 1.160 1.160 1,500 +0.00(+0.00%)
Feb 08, 2021 1.190 1.195 1.150 1.160 5,715 -0.04(-3.33%)
Feb 05, 2021 1.220 1.220 1.190 1.200 3,000 +0.03(+3.00%)
Feb 04, 2021 1.100 1.200 1.100 1.165 2,986 -0.02(-2.10%)
Feb 03, 2021 1.220 1.220 1.190 1.190 622 +0.00(+0.00%)
Feb 02, 2021 1.220 1.220 1.190 1.190 6,925 -0.02(-1.65%)
Feb 01, 2021 1.190 1.210 1.150 1.210 5,615 +0.03(+2.98%)
Jan 29, 2021 1.175 1.175 1.100 1.175 2,800 +0.02(+1.29%)
Jan 28, 2021 1.165 1.165 1.160 1.160 12,592 +0.06(+5.45%)
Jan 27, 2021 1.180 1.180 1.100 1.100 46,758 -0.10(-8.33%)
Jan 26, 2021 1.200 1.200 1.200 1.200 17,166 +0.00(+0.00%)
Jan 25, 2021 1.190 1.210 1.180 1.200 8,579 +0.00(+0.00%)
Jan 22, 2021 1.200 1.200 1.200 40 +0.00(+0.00%)
Jan 21, 2021 1.220 1.220 1.200 1.200 340 -0.02(-1.64%)
Jan 20, 2021 1.230 1.240 1.210 1.220 40,651 +0.06(+5.17%)
Jan 19, 2021 1.130 1.210 1.130 1.160 71,089 -0.08(-6.15%)
Jan 15, 2021 1.236 1.236 1.236 1.236 700 +0.05(+3.87%)
Jan 14, 2021 1.190 1.190 1.190 55 +0.00(+0.00%)
Jan 13, 2021 1.170 1.190 1.170 1.190 1,160 -0.07(-5.56%)
Jan 12, 2021 1.270 1.270 1.260 1.260 4,015 -0.02(-1.56%)
Jan 11, 2021 1.280 1.300 1.280 1.280 450 +0.00(+0.00%)
Jan 08, 2021 1.280 1.280 1.280 1.280 500 -0.02(-1.54%)
Jan 07, 2021 1.320 1.320 1.300 1.300 4,501 +0.03(+2.36%)
Jan 06, 2021 1.340 1.340 1.270 1.270 83,000 -0.00(-0.16%)
Jan 05, 2021 1.320 1.320 1.272 1.272 650 -0.06(-4.36%)
Jan 04, 2021 1.240 1.350 1.240 1.330 30,530 +0.08(+6.40%)
Dec 31, 2020 1.250 1.250 1.250 5,100 -0.02(-1.42%)
Dec 30, 2020 1.300 1.300 1.268 1.268 5,100 -0.03(-2.46%)
Dec 29, 2020 1.290 1.300 1.290 1.300 11,100 +0.01(+0.78%)
Dec 28, 2020 1.290 1.290 1.260 1.290 21,337 +0.00(+0.00%)
Dec 24, 2020 1.290 1.290 1.290 1.290 100 +0.06(+5.31%)
Dec 23, 2020 1.210 1.225 1.210 1.225 240 +0.02(+1.24%)
Dec 22, 2020 1.196 1.210 1.196 1.210 7,310 -0.07(-5.84%)
Dec 21, 2020 1.200 1.310 1.200 1.285 56,093 -0.02(-1.21%)
Dec 18, 2020 1.315 1.320 1.300 1.301 13,900 -0.03(-2.20%)
Dec 17, 2020 1.338 1.340 1.330 1.330 22,969 +0.01(+0.76%)
Dec 16, 2020 1.400 1.400 1.320 1.320 17,892 -0.01(-1.12%)
Dec 14, 2020 1.335 1.335 1.335 0 +0.00(+0.38%)
Dec 11, 2020 1.338 1.338 1.327 1.330 1,700 +0.01(+0.76%)
Dec 10, 2020 1.350 1.350 1.320 1.320 28,000 +0.00(+0.00%)
Dec 09, 2020 1.330 1.370 1.305 1.320 3,300 -0.02(-1.49%)
Dec 08, 2020 1.400 1.400 1.320 1.340 8,955 +0.03(+2.29%)
Dec 07, 2020 1.310 1.310 1.310 1.310 1,420 +0.01(+0.77%)
Dec 04, 2020 1.300 1.300 1.300 1.300 25,300 -0.01(-0.76%)
Dec 03, 2020 1.320 1.330 1.310 1.310 7,250 +0.03(+2.34%)
Dec 02, 2020 1.320 1.350 1.260 1.280 44,864 -0.03(-2.29%)
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.