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
Last 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 (%)
Jun 27, 2023 0.4809 0 -0.01(-1.52%)
Jun 26, 2023 0.4883 0.4883 0.4883 0.4883 205 -0.00(-0.12%)
Jun 23, 2023 0.4889 0.4889 0.4889 0.4889 100 -0.01(-1.35%)
Jun 16, 2023 0.4956 0 +0.01(+1.16%)
Jun 15, 2023 0.4899 0.4899 0.4899 0.4899 10,000 +0.02(+4.66%)
Jun 09, 2023 0.4681 50 -0.00(-0.17%)
Jun 07, 2023 0.4689 0 +0.01(+1.30%)
May 31, 2023 0.4629 0 -0.01(-2.14%)
May 23, 2023 0.4730 0 -0.00(-0.04%)
May 22, 2023 0.4732 0.4732 0.4732 0.4732 4,500 -0.01(-2.09%)
May 19, 2023 0.4833 0.4833 0.4833 0.4833 3,000 -0.01(-1.31%)
May 18, 2023 0.4897 0.4897 0.4897 0.4897 2,501 +0.01(+2.28%)
May 15, 2023 0.4788 2 +0.01(+1.79%)
May 12, 2023 0.4700 0.4704 0.4700 0.4704 3,000 -0.00(-0.40%)
May 08, 2023 0.4723 0 -0.00(-0.08%)
May 03, 2023 0.4727 0 -0.01(-2.31%)
May 02, 2023 0.4616 0.4839 0.4616 0.4839 1,020 +0.01(+2.63%)
Apr 28, 2023 0.4715 0 +0.00(+0.15%)
Apr 26, 2023 0.4708 0 -0.00(-0.42%)
Apr 24, 2023 0.4728 0 +0.01(+1.18%)
Apr 21, 2023 0.4762 0.4762 0.4673 0.4673 200 -0.01(-1.87%)
Apr 20, 2023 0.4866 0.4866 0.4762 0.4762 3,450 -0.00(-0.67%)
Apr 18, 2023 0.4794 0 +0.01(+3.01%)
Apr 17, 2023 0.4781 0.4781 0.4654 0.4654 700 -0.02(-4.20%)
Apr 12, 2023 0.4858 0 +0.00(+0.00%)
Apr 10, 2023 0.4858 0 -0.00(-0.16%)
Apr 06, 2023 0.4866 0.4866 0.4866 0.4866 100 -0.01(-2.29%)
Apr 05, 2023 0.5100 0.5100 0.4980 0.4980 10,695 +0.02(+5.24%)
Mar 30, 2023 0.4732 0 -0.00(-0.94%)
Mar 29, 2023 0.4777 0.4777 0.4777 0.4777 2,500 +0.01(+1.19%)
Mar 24, 2023 0.4721 0 -0.00(-0.46%)
Mar 21, 2023 0.4743 0 -0.01(-1.19%)
Mar 20, 2023 0.4800 0.4800 0.4800 0.4800 300 -0.01(-1.82%)
Mar 17, 2023 0.4889 0.4889 0.4889 0.4889 200 +0.01(+1.43%)
Mar 16, 2023 0.4820 0.4820 0.4820 0.4820 1,000 +0.00(+0.19%)
Mar 13, 2023 0.4811 0 -0.01(-2.75%)
Mar 10, 2023 0.4947 0.4947 0.4947 0.4947 500 +0.01(+1.94%)
Mar 09, 2023 0.4926 0.4926 0.4853 0.4853 3,200 -0.00(-0.41%)
Mar 08, 2023 0.4873 0.4873 0.4873 0.4873 10,000 -0.02(-3.02%)
Mar 07, 2023 0.5025 0.5025 0.5025 0.5025 259 +0.01(+1.31%)
Mar 06, 2023 0.4960 0.4960 0.4917 0.4960 2,124 +0.01(+1.79%)
Mar 02, 2023 0.4873 0 +0.01(+3.15%)
Feb 28, 2023 0.4724 0 -0.01(-2.78%)
Feb 24, 2023 0.4859 0 -0.00(-0.80%)
Feb 23, 2023 0.4996 0.4996 0.4898 0.4898 4,700 -0.02(-4.32%)
Feb 21, 2023 0.5119 0 +0.01(+1.59%)
Feb 16, 2023 0.5039 0 -0.01(-1.98%)
Feb 15, 2023 0.5141 0.5141 0.5141 0.5141 4,400 -0.00(-0.56%)
Feb 14, 2023 0.5170 0.5178 0.5170 0.5170 61,000 -0.01(-1.17%)
Feb 10, 2023 0.5231 45 +0.02(+4.62%)
Feb 07, 2023 0.5000 0 +0.00(+0.00%)
Feb 06, 2023 0.5000 0.5000 0.5000 0.5000 1,200 -0.00(-0.87%)
Feb 03, 2023 0.5044 0.5044 0.5044 0.5044 830 -0.01(-2.21%)
Feb 02, 2023 0.5158 0.5158 0.5158 0.5158 1,100 +0.00(+0.37%)
Feb 01, 2023 0.5139 0.5139 0.5084 0.5139 2,161 -0.00(-0.50%)
Jan 27, 2023 0.5165 0 -0.01(-1.37%)
Jan 26, 2023 0.5237 0.5237 0.5237 0.5237 7,692 +0.00(+0.71%)
Jan 23, 2023 0.5200 0 +0.02(+3.57%)
Jan 17, 2023 0.5021 0 +0.01(+2.60%)
Jan 06, 2023 0.4894 30 +0.01(+2.49%)
Jan 04, 2023 0.4775 0 +0.03(+5.74%)
Jan 03, 2023 0.4516 0.4516 0.4516 0.4516 150 -0.04(-8.08%)
Dec 30, 2022 0.4913 0.4913 0.4913 0.4913 1,709 +0.01(+2.40%)
Dec 29, 2022 0.4798 0.4798 0.4798 0.4798 6,400 -0.01(-1.30%)
Dec 28, 2022 0.4861 0.4861 0.4861 0.4861 390 +0.00(+0.19%)
Dec 27, 2022 0.4658 0.5046 0.4658 0.4852 6,150 -0.00(-0.06%)
Dec 23, 2022 0.4855 0.4855 0.4855 0.4855 1,400 -0.00(-0.92%)
Dec 20, 2022 0.4900 15 -0.01(-2.00%)
Dec 15, 2022 0.5000 0 -0.00(-0.89%)
Dec 13, 2022 0.5045 0 +0.02(+4.91%)
Dec 12, 2022 0.4809 0.4809 0.4809 0.4809 1,735 -0.01(-2.89%)
Dec 08, 2022 0.4952 0 -0.00(-0.96%)
Dec 06, 2022 0.5000 4 -0.00(-0.56%)
Nov 29, 2022 0.5028 0 +0.02(+4.40%)
Nov 23, 2022 0.4816 0 -0.01(-2.71%)
Nov 22, 2022 0.4950 0.4950 0.4950 0.4950 5,000 -0.00(-0.28%)
Nov 18, 2022 0.4964 0 -0.00(-0.84%)
Nov 17, 2022 0.5006 0.5006 0.5006 0.5006 100 -0.01(-1.57%)
Nov 14, 2022 0.5086 0 +0.01(+2.52%)
Nov 10, 2022 0.4961 0 +0.02(+3.57%)
Nov 08, 2022 0.4790 0 -0.02(-3.85%)
Nov 07, 2022 0.4982 0.4982 0.4982 0.4982 1,000 +0.01(+1.10%)
Nov 04, 2022 0.4928 0.4928 0.4928 0.4928 400 +0.01(+2.67%)
Nov 03, 2022 0.4800 0.4800 0.4800 0.4800 3,020 -0.01(-2.34%)
Nov 02, 2022 0.4620 0.4915 0.4508 0.4915 80,100 +0.06(+12.91%)
Oct 31, 2022 0.4353 2,500 -0.00(-1.07%)
Oct 27, 2022 0.4400 0 +0.00(+0.50%)
Oct 19, 2022 0.4378 0 -0.00(-0.23%)
Oct 18, 2022 0.4510 0.4525 0.4200 0.4388 29,750 +0.00(+0.87%)
Oct 17, 2022 0.4100 0.4350 0.4100 0.4350 300 +0.04(+10.77%)
Oct 12, 2022 0.3927 0 -0.02(-4.22%)
Oct 05, 2022 0.4100 0 +0.01(+1.49%)
Sep 29, 2022 0.4040 0 -0.01(-2.67%)
Sep 27, 2022 0.4151 0 -0.00(-1.17%)
Sep 26, 2022 0.4200 0.4200 0.4200 0.4200 100 +0.01(+1.60%)
Sep 20, 2022 0.4134 0 +0.00(+0.56%)
Sep 14, 2022 0.4111 0 +0.00(+0.00%)
Sep 13, 2022 0.4111 0.4111 0.4111 0.4111 201 -0.00(-0.58%)
Sep 12, 2022 0.4135 0.4135 0.4135 0.4135 8,650 +0.00(+0.58%)
Sep 09, 2022 0.4111 0.4111 0.4111 0.4111 500 -0.00(-0.17%)
Sep 07, 2022 0.4118 0 -0.01(-1.69%)
Sep 06, 2022 0.4189 0.4189 0.4189 0.4189 600 +0.01(+2.07%)
Sep 02, 2022 0.4160 0.4244 0.4104 0.4104 12,025 -0.01(-2.29%)
Aug 29, 2022 0.4200 0 +0.01(+2.41%)
Aug 26, 2022 0.4325 0.4325 0.4101 0.4101 3,000 +0.00(+0.91%)
Aug 19, 2022 0.4064 0 -0.02(-5.49%)
Aug 18, 2022 0.4324 0.4324 0.4300 0.4300 4,782 -0.02(-3.41%)
Aug 16, 2022 0.4452 0 +0.00(+1.07%)
Aug 15, 2022 0.4437 0.4526 0.4300 0.4405 32,500 +0.01(+2.47%)
Aug 11, 2022 0.4299 0 +0.02(+6.12%)
Aug 08, 2022 0.4051 0 +0.01(+1.89%)
Aug 05, 2022 0.3976 0.3976 0.3976 0.3976 200 +0.01(+3.09%)
Aug 03, 2022 0.3857 0 -0.01(-3.33%)
Aug 01, 2022 0.3990 0 +0.01(+2.31%)
Jul 28, 2022 0.3900 40 +0.00(+0.52%)
Jul 27, 2022 0.3906 0.3906 0.3880 0.3880 453 -0.00(-1.02%)
Jul 26, 2022 0.3920 0.3920 0.3920 0.3920 178 +0.00(+0.72%)
Jul 25, 2022 0.3892 0.3892 0.3892 0.3892 300 +0.01(+2.23%)
Jul 12, 2022 0.3807 0 -0.01(-2.88%)
Jul 11, 2022 0.4000 0.4000 0.3920 0.3920 5,550 +0.00(+0.23%)
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.