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
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 (%)
Jul 28, 2017 2.410 2.410 2.410 0 -0.07(-2.82%)
Jul 25, 2017 2.480 2.480 2.480 0 -0.12(-4.62%)
Jul 24, 2017 2.600 2.600 2.600 2.600 500 +0.03(+1.17%)
Jul 21, 2017 2.570 2.570 2.570 2.570 200 -0.05(-1.91%)
Jul 19, 2017 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 18, 2017 2.620 2.620 2.620 2.620 3,790 -0.04(-1.50%)
Jul 17, 2017 2.660 2.660 2.660 2.660 2,000 +0.01(+0.38%)
Jul 11, 2017 2.650 2.650 2.650 0 +0.05(+1.92%)
Jul 10, 2017 2.600 2.600 2.600 2.600 2,888 +0.05(+1.96%)
Jul 07, 2017 2.550 2.550 2.550 2.550 523 +0.15(+6.25%)
Jul 06, 2017 2.400 2.400 2.400 2.400 528 -0.10(-4.00%)
Jul 05, 2017 2.550 2.550 2.400 2.500 2,700 +0.15(+6.38%)
Jul 03, 2017 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 28, 2017 2.350 2.350 2.350 0 +0.02(+0.86%)
Jun 26, 2017 2.330 2.330 2.330 0 -0.09(-3.72%)
Jun 20, 2017 2.420 2.420 2.420 0 +0.09(+3.86%)
Jun 19, 2017 2.330 2.330 2.330 2.330 1,000 +0.00(+0.00%)
Jun 16, 2017 2.330 2.330 2.330 2.330 600 +0.00(+0.00%)
Jun 15, 2017 2.330 2.330 2.330 2.330 1,000 +0.00(+0.00%)
Jun 14, 2017 2.330 2.330 2.330 2.330 5,000 +0.13(+5.91%)
Jun 13, 2017 2.200 2.200 2.200 2.200 250 +0.10(+4.76%)
Jun 12, 2017 2.200 2.200 2.100 2.100 2,300 -0.10(-4.55%)
Jun 09, 2017 2.200 2.200 2.200 2.200 2,200 -0.02(-0.90%)
Jun 08, 2017 2.120 2.220 2.120 2.220 2,200 +0.12(+5.71%)
Jun 02, 2017 2.100 2.100 2.100 0 +0.03(+1.45%)
May 30, 2017 2.070 2.070 2.070 0 +0.09(+4.55%)
May 23, 2017 1.980 1.980 1.980 0 +0.01(+0.51%)
May 22, 2017 1.970 1.970 1.970 1.970 6,000 +0.12(+6.49%)
May 08, 2017 1.850 1.850 1.850 0 +0.03(+1.65%)
May 04, 2017 1.820 1.820 1.820 0 +0.02(+1.11%)
May 03, 2017 1.800 1.800 1.800 1.800 40,500 +0.00(+0.00%)
May 02, 2017 1.800 1.800 1.800 1.800 400 -0.03(-1.64%)
May 01, 2017 1.830 1.830 1.830 1.830 500 +0.05(+2.81%)
Apr 25, 2017 1.780 1.780 1.780 0 +0.08(+4.71%)
Apr 24, 2017 1.725 1.725 1.700 1.700 1,100 +0.00(+0.00%)
Apr 20, 2017 1.700 1.700 1.700 0 -0.08(-4.49%)
Apr 19, 2017 1.780 1.780 1.780 1.780 15,000 +0.08(+4.71%)
Apr 17, 2017 1.700 1.700 1.700 0 +0.02(+1.19%)
Apr 05, 2017 1.680 1.680 1.680 0 -0.11(-6.15%)
Mar 30, 2017 1.790 1.790 1.790 0 +0.11(+6.55%)
Mar 29, 2017 1.680 1.680 1.680 1.680 1,000 +0.05(+3.07%)
Mar 22, 2017 1.630 1.630 1.630 0 -0.01(-0.61%)
Mar 21, 2017 1.640 1.640 1.640 1.640 10,000 +0.06(+3.80%)
Mar 20, 2017 1.640 1.640 1.580 1.580 3,500 -0.07(-4.24%)
Mar 17, 2017 1.650 1.650 1.650 1.650 1,155 +0.15(+10.00%)
Mar 16, 2017 1.500 1.500 1.500 1.500 395 +0.00(+0.00%)
Mar 14, 2017 1.500 1.500 1.500 0 -0.28(-15.73%)
Mar 10, 2017 1.780 1.780 1.780 0 +0.05(+2.89%)
Mar 07, 2017 1.730 1.730 1.730 0 -0.01(-0.57%)
Mar 03, 2017 1.740 1.740 1.740 0 +0.06(+3.57%)
Mar 02, 2017 1.680 1.680 1.680 1.680 1,000 -0.02(-1.18%)
Mar 01, 2017 1.700 1.700 1.700 1.700 200 +0.02(+1.19%)
Feb 27, 2017 1.680 1.680 1.680 0 +0.00(+0.00%)
Feb 24, 2017 1.680 1.680 1.680 1.680 1,450 +0.09(+5.66%)
Feb 21, 2017 1.590 1.590 1.590 0 +0.12(+8.16%)
Feb 15, 2017 1.470 1.470 1.470 0 -0.08(-5.16%)
Feb 09, 2017 1.550 1.550 1.550 0 -0.02(-1.27%)
Feb 07, 2017 1.570 1.570 1.570 0 +0.04(+2.61%)
Feb 02, 2017 1.530 1.530 1.530 0 +0.02(+1.32%)
Jan 26, 2017 1.510 1.510 1.510 0 +0.08(+5.59%)
Jan 25, 2017 1.430 1.430 1.430 1.430 224 -0.18(-11.18%)
Jan 23, 2017 1.610 1.610 1.610 0 -0.02(-1.23%)
Jan 17, 2017 1.630 1.630 1.630 1 +0.02(+1.24%)
Jan 09, 2017 1.610 1.610 1.610 0 +0.00(+0.00%)
Jan 06, 2017 1.610 1.610 1.610 1.610 100 +0.18(+12.59%)
Jan 03, 2017 1.430 1.430 1.430 0 -0.07(-4.67%)
Dec 28, 2016 1.500 1.500 1.500 0 +0.01(+0.67%)
Dec 23, 2016 1.490 1.490 1.490 0 -0.03(-1.97%)
Dec 19, 2016 1.520 1.520 1.520 0 -0.08(-5.00%)
Dec 08, 2016 1.600 1.600 1.600 0 +0.10(+6.67%)
Nov 28, 2016 1.500 1.500 1.500 0 +0.03(+2.04%)
Nov 25, 2016 1.450 1.470 1.450 1.470 2,240 +0.03(+2.08%)
Nov 23, 2016 1.440 1.440 1.440 0 +0.01(+0.70%)
Nov 15, 2016 1.430 1.430 1.430 0 +0.03(+2.14%)
Nov 14, 2016 1.400 1.400 1.400 1.400 501 -0.03(-2.10%)
Nov 10, 2016 1.430 1.430 1.430 0 -0.03(-2.05%)
Nov 08, 2016 1.460 1.460 1.460 0 +0.01(+0.69%)
Nov 07, 2016 1.450 1.450 1.450 1.450 6,900 +0.05(+3.57%)
Oct 31, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Oct 26, 2016 1.420 1.420 1.420 50 +0.03(+2.16%)
Oct 25, 2016 1.390 1.390 1.390 1.390 1,301 +0.04(+2.96%)
Oct 24, 2016 1.350 1.350 1.350 1.350 350 +0.05(+3.85%)
Oct 14, 2016 1.300 1.300 1.300 0 +0.04(+3.17%)
Oct 13, 2016 1.260 1.260 1.260 1.260 15,585 -0.05(-3.82%)
Oct 07, 2016 1.310 1.310 1.310 0 -0.01(-0.76%)
Oct 05, 2016 1.320 1.320 1.320 0 -0.07(-5.04%)
Oct 03, 2016 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Sep 30, 2016 1.390 1.390 1.390 0 -0.03(-2.11%)
Sep 29, 2016 1.420 1.420 1.420 1.420 10,000 +0.02(+1.43%)
Sep 28, 2016 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 27, 2016 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 22, 2016 1.400 1.400 1.400 0 -0.08(-5.41%)
Sep 20, 2016 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 16, 2016 1.480 1.480 1.480 0 +0.03(+2.07%)
Sep 14, 2016 1.450 1.450 1.450 0 -0.02(-1.36%)
Sep 13, 2016 1.470 1.470 1.470 1.470 3,000 -0.21(-12.50%)
Aug 31, 2016 1.680 1.680 1.680 0 +0.02(+1.20%)
Aug 22, 2016 1.660 1.660 1.660 0 -0.01(-0.60%)
Aug 09, 2016 1.670 1.670 1.670 0 -0.03(-1.76%)
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.