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 (%)
Mar 31, 2022 0.9500 0.9700 0.9290 0.9290 77,359 -0.06(-6.54%)
Mar 25, 2022 0.9940 0 +0.06(+6.49%)
Mar 24, 2022 0.9334 0.9334 0.9334 0.9334 300 -0.06(-6.10%)
Mar 21, 2022 0.9940 0 +0.01(+1.02%)
Mar 18, 2022 0.9840 0.9840 0.9840 0.9840 600 -0.01(-1.11%)
Mar 16, 2022 0.9950 48 -0.00(-0.25%)
Mar 11, 2022 0.9975 0 -0.01(-1.24%)
Mar 10, 2022 1.010 1.010 1.010 1.010 945 +0.04(+4.12%)
Mar 08, 2022 0.9700 0 -0.04(-3.96%)
Mar 07, 2022 1.010 1.010 1.010 1.010 150 -0.03(-2.46%)
Mar 03, 2022 1.036 0 -0.02(-1.94%)
Mar 02, 2022 1.056 1.056 1.056 1.056 2,000 -0.00(-0.38%)
Mar 01, 2022 1.060 1.060 1.060 1.060 2,540 +0.03(+2.91%)
Feb 18, 2022 1.030 0 +0.00(+0.00%)
Feb 16, 2022 1.030 0 +0.03(+3.00%)
Feb 14, 2022 1.000 0 -0.05(-4.76%)
Feb 09, 2022 1.050 0 +0.02(+1.94%)
Feb 04, 2022 1.030 0 +0.03(+3.00%)
Feb 01, 2022 1.000 0 +0.07(+7.38%)
Jan 28, 2022 0.9313 75 -0.03(-3.43%)
Jan 27, 2022 0.9500 0.9644 0.9500 0.9644 1,020 +0.04(+4.16%)
Jan 26, 2022 0.9355 0.9398 0.9209 0.9259 11,500 -0.02(-2.54%)
Jan 25, 2022 0.9500 0.9500 0.9187 0.9500 22,600 -0.01(-1.04%)
Jan 24, 2022 0.9700 0.9838 0.9162 0.9600 1,730 -0.05(-4.95%)
Jan 21, 2022 1.010 1.015 1.010 1.010 15,261 -0.00(-0.10%)
Jan 20, 2022 1.011 1.011 1.011 1.011 500 -0.02(-1.84%)
Jan 13, 2022 1.030 0 +0.00(+0.00%)
Jan 12, 2022 1.030 1.030 1.030 1.030 4,130 +0.00(+0.00%)
Jan 10, 2022 1.030 1.030 1.030 0 -0.00(-0.48%)
Jan 07, 2022 1.035 1.035 1.035 1.035 100 +0.02(+2.48%)
Dec 31, 2021 1.010 1.010 1.010 0 -0.04(-3.72%)
Dec 30, 2021 1.049 1.049 1.049 1.049 2,500 +0.04(+3.86%)
Dec 29, 2021 1.049 1.049 1.010 1.010 6,784 -0.03(-2.88%)
Dec 28, 2021 1.040 1.040 1.040 1.040 1,500 +0.03(+2.97%)
Dec 23, 2021 1.010 1.010 1.010 0 +0.00(+0.00%)
Dec 22, 2021 1.042 1.042 1.010 1.010 3,000 -0.01(-0.88%)
Dec 17, 2021 1.019 1.019 1.019 0 -0.05(-4.32%)
Dec 13, 2021 1.065 1.065 1.065 0 +0.01(+1.43%)
Dec 08, 2021 1.050 1.050 1.050 0 +0.03(+2.44%)
Dec 06, 2021 1.025 1.025 1.025 0 -0.01(-0.49%)
Dec 03, 2021 1.020 1.035 1.020 1.030 800 +0.01(+0.98%)
Dec 02, 2021 1.020 1.020 1.020 1.020 614 -0.01(-0.97%)
Dec 01, 2021 1.070 1.070 1.030 1.030 7,726 -0.05(-4.63%)
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%)
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.