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
Last 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 (%)
Jun 28, 2016 1.400 1.400 1.400 0 -0.10(-6.67%)
Jun 17, 2016 1.500 1.500 1.500 0 -0.03(-1.96%)
Jun 15, 2016 1.530 1.530 1.530 0 +0.04(+2.68%)
Jun 14, 2016 1.500 1.500 1.490 1.490 4,500 -0.11(-6.88%)
Jun 08, 2016 1.600 1.600 1.600 0 +0.08(+5.26%)
Jun 06, 2016 1.520 1.520 1.520 0 +0.09(+6.29%)
May 25, 2016 1.430 1.430 1.430 0 -0.02(-1.38%)
May 24, 2016 1.450 1.450 1.450 1.450 100 -0.04(-2.68%)
May 23, 2016 1.500 1.500 1.490 1.490 11,000 -0.03(-1.97%)
May 20, 2016 1.539 1.540 1.520 1.520 26,850 -0.03(-1.94%)
May 19, 2016 1.560 1.560 1.530 1.550 2,591 -0.04(-2.52%)
May 18, 2016 1.610 1.610 1.590 1.590 86,700 -0.01(-0.63%)
May 17, 2016 1.600 1.600 1.600 1.600 600 +0.01(+0.63%)
May 13, 2016 1.590 1.590 1.590 0 -0.01(-0.63%)
May 12, 2016 1.620 1.620 1.600 1.600 50,559 -0.05(-3.03%)
May 10, 2016 1.650 1.650 1.650 0 -0.05(-2.94%)
May 06, 2016 1.700 1.700 1.700 0 -0.05(-2.86%)
May 05, 2016 1.750 1.750 1.750 1.750 3,500 -0.07(-3.85%)
Apr 29, 2016 1.820 1.820 1.820 0 -0.18(-9.00%)
Apr 26, 2016 2.000 2.000 2.000 0 +0.12(+6.38%)
Apr 25, 2016 1.880 1.880 1.880 1.880 2,000 -0.07(-3.59%)
Apr 22, 2016 1.970 1.970 1.950 1.950 800 -0.06(-2.99%)
Apr 20, 2016 2.010 2.010 2.010 0 -0.01(-0.54%)
Apr 14, 2016 2.021 2.021 2.021 0 +0.02(+1.05%)
Mar 24, 2016 2.000 2.000 2.000 0 +0.01(+0.50%)
Mar 22, 2016 1.990 1.990 1.990 0 +0.24(+13.71%)
Mar 15, 2016 1.750 1.750 1.750 0 -0.24(-12.02%)
Mar 08, 2016 1.989 1.989 1.989 0 -0.03(-1.53%)
Mar 07, 2016 2.020 2.020 2.020 2.020 11,000 -0.08(-3.81%)
Mar 04, 2016 2.100 1.930 2.100 11,000 +0.17(+8.81%)
Mar 03, 2016 1.930 1.930 1.930 1.930 200 +0.11(+6.04%)
Feb 16, 2016 1.820 1.820 1.820 0 -0.02(-1.09%)
Feb 12, 2016 1.840 1.840 1.840 0 -0.08(-4.17%)
Feb 03, 2016 1.920 1.920 1.920 0 -0.03(-1.54%)
Feb 01, 2016 1.950 1.950 1.950 0 -0.09(-4.41%)
Jan 28, 2016 2.040 2.040 2.040 0 +0.01(+0.49%)
Jan 25, 2016 2.030 2.030 2.030 0 +0.11(+5.73%)
Jan 20, 2016 1.920 1.920 1.920 0 -0.06(-3.03%)
Jan 13, 2016 1.980 1.980 1.980 0 +0.08(+4.21%)
Jan 11, 2016 1.900 1.900 1.900 0 -0.06(-3.06%)
Jan 06, 2016 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 30, 2015 1.960 1.960 1.960 0 +0.01(+0.51%)
Dec 22, 2015 1.950 1.950 1.950 0 +0.03(+1.56%)
Dec 15, 2015 1.920 1.920 1.920 0 +0.02(+1.05%)
Dec 10, 2015 1.900 1.900 1.900 0 -0.01(-0.52%)
Dec 04, 2015 1.910 1.910 1.910 0 +0.11(+6.11%)
Nov 11, 2015 1.800 1.800 1.800 0 -0.02(-1.10%)
Nov 04, 2015 1.820 1.820 1.820 0 -0.11(-5.70%)
Oct 29, 2015 1.930 1.930 1.930 0 +0.07(+3.76%)
Oct 12, 2015 1.860 1.860 1.860 0 +0.16(+9.41%)
Oct 08, 2015 1.700 1.700 1.700 0 +0.14(+8.97%)
Sep 08, 2015 1.560 1.560 1.560 0 -0.03(-1.89%)
Sep 02, 2015 1.590 1.590 1.590 0 -0.11(-6.47%)
Aug 19, 2015 1.700 1.700 1.700 0 -0.02(-1.16%)
Aug 06, 2015 1.720 1.720 1.720 0 +0.01(+0.58%)
Aug 05, 2015 1.710 1.710 1.710 1.710 5,000 +0.00(+0.00%)
Aug 04, 2015 1.710 1.710 1.710 1.710 3,000 +0.02(+1.18%)
Jul 17, 2015 1.690 1.690 1.690 0 -0.08(-4.52%)
Jul 16, 2015 1.770 1.770 1.770 1.770 3,000 +0.02(+1.14%)
Jul 08, 2015 1.750 1.750 1.750 0 +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.