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

Air New Zealand Ltd (OP: ANZFF )

0.3316 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 9, 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 (%)
Feb 28, 2020 1.490 1.490 1.450 1.490 37,500 -0.05(-3.25%)
Feb 27, 2020 1.540 1.540 1.530 1.540 17,770 -0.02(-1.60%)
Feb 26, 2020 1.530 1.570 1.530 1.565 3,300 -0.06(-3.40%)
Feb 25, 2020 1.630 1.640 1.600 1.620 71,785 -0.06(-3.57%)
Feb 24, 2020 1.620 1.705 1.620 1.680 15,766 -0.05(-2.61%)
Feb 21, 2020 1.725 1.725 1.725 1,000 +0.00(+0.00%)
Feb 20, 2020 1.800 1.800 1.725 1.725 8,812 -0.04(-2.54%)
Feb 19, 2020 1.780 1.790 1.770 1.770 7,750 -0.04(-2.21%)
Feb 18, 2020 1.840 1.840 1.810 1.810 1,386 -0.03(-1.63%)
Feb 10, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Feb 07, 2020 1.840 1.840 1.840 1.840 6,500 -0.02(-1.08%)
Feb 06, 2020 1.860 1.860 1.820 1.860 37,590 -0.01(-0.53%)
Feb 05, 2020 1.869 1.870 1.869 1.870 2,700 +0.05(+2.75%)
Feb 03, 2020 1.820 1.820 1.820 0 -0.01(-0.55%)
Jan 31, 2020 1.860 1.860 1.830 1.830 3,000 -0.04(-2.14%)
Jan 30, 2020 1.860 1.870 1.860 1.870 1,900 +0.00(+0.00%)
Jan 29, 2020 1.805 1.920 1.805 1.870 3,271 -0.07(-3.61%)
Jan 28, 2020 1.870 1.940 1.870 1.940 750 -0.01(-0.51%)
Jan 27, 2020 1.950 1.950 1.950 1.950 3,450 -0.08(-3.94%)
Jan 24, 2020 2.030 2.030 2.030 52 +0.00(+0.00%)
Jan 21, 2020 2.030 2.030 2.030 0 -0.07(-3.33%)
Jan 17, 2020 2.100 2.100 2.100 2.100 3,400 +0.00(+0.00%)
Jan 16, 2020 2.050 2.100 2.050 2.100 2,200 +0.07(+3.45%)
Jan 15, 2020 2.030 2.030 2.030 30 +0.00(+0.00%)
Jan 14, 2020 2.030 2.030 2.030 2.030 4,001 +0.00(+0.00%)
Jan 13, 2020 1.940 2.030 1.940 2.030 3,000 +0.04(+2.01%)
Jan 09, 2020 1.990 1.990 1.990 0 -0.01(-0.50%)
Jan 07, 2020 2.000 2.000 2.000 0 +0.03(+1.52%)
Jan 03, 2020 1.970 1.970 1.970 0 +0.00(+0.00%)
Jan 02, 2020 1.970 1.970 1.970 1.970 300 -0.03(-1.50%)
Dec 30, 2019 2.000 2.000 2.000 0 +0.04(+2.04%)
Dec 27, 2019 1.960 1.960 1.960 1.960 5,100 +0.01(+0.51%)
Dec 26, 2019 1.950 1.950 1.950 1.950 6,049 +0.00(+0.00%)
Dec 23, 2019 1.950 1.950 1.950 0 +0.03(+1.56%)
Dec 20, 2019 1.932 1.932 1.920 1.920 1,000 +0.00(+0.00%)
Dec 18, 2019 1.920 1.920 1.920 0 +0.02(+1.32%)
Dec 17, 2019 1.895 1.895 1.895 1.895 250 -0.02(-1.30%)
Dec 16, 2019 1.830 1.940 1.830 1.920 16,839 +0.11(+6.21%)
Dec 13, 2019 1.808 1.808 1.808 1.808 1,000 +0.03(+1.56%)
Dec 12, 2019 1.780 1.780 1.780 1.780 4,000 -0.06(-3.52%)
Dec 11, 2019 1.845 1.845 1.845 1.845 1,000 +0.00(+0.00%)
Dec 10, 2019 1.845 1.845 1.845 2 +0.00(+0.00%)
Dec 03, 2019 1.845 1.845 1.845 0 +0.09(+5.43%)
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.