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 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%)
Apr 01, 2021 1.205 1.225 1.205 1.225 11,900 +0.03(+2.08%)
Mar 31, 2021 1.205 1.205 1.160 1.200 757 -0.02(-1.64%)
Mar 30, 2021 1.220 1.220 1.185 1.220 2,520 -0.03(-2.40%)
Mar 29, 2021 1.280 1.280 1.170 1.250 8,341 -0.03(-2.34%)
Mar 26, 2021 1.280 1.280 1.280 1.280 100 +0.02(+1.19%)
Mar 25, 2021 1.260 1.280 1.260 1.265 6,100 +0.02(+1.36%)
Mar 24, 2021 1.248 1.248 1.248 1.248 210 -0.03(-2.50%)
Mar 23, 2021 1.280 1.280 1.255 1.280 9,002 -0.03(-2.29%)
Mar 22, 2021 1.330 1.330 1.292 1.310 3,895 +0.00(+0.00%)
Mar 19, 2021 1.330 1.330 1.260 1.310 43,000 +0.01(+0.77%)
Mar 18, 2021 1.300 1.300 1.300 1.300 1,560 +0.01(+0.93%)
Mar 17, 2021 1.280 1.290 1.280 1.288 15,879 +0.01(+1.10%)
Mar 16, 2021 1.288 1.290 1.270 1.274 5,730 +0.00(+0.31%)
Mar 15, 2021 1.300 1.300 1.270 1.270 3,025 +0.06(+4.96%)
Mar 12, 2021 1.270 1.270 1.210 1.210 8,100 -0.06(-4.72%)
Mar 11, 2021 1.290 1.290 1.270 1.270 1,500 +0.09(+7.63%)
Mar 10, 2021 1.130 1.180 1.130 1.180 5,549 +0.03(+2.61%)
Mar 09, 2021 1.150 1.150 1.135 1.150 7,102 +0.01(+0.88%)
Mar 08, 2021 1.100 1.142 1.100 1.140 1,971 -0.01(-0.87%)
Mar 05, 2021 1.150 1.150 1.150 1.150 2,500 +0.02(+2.22%)
Mar 04, 2021 1.150 1.150 1.125 1.125 4,022 -0.04(-3.43%)
Mar 03, 2021 1.220 1.220 1.162 1.165 4,867 -0.02(-2.02%)
Mar 02, 2021 1.210 1.210 1.178 1.189 15,200 -0.01(-0.92%)
Mar 01, 2021 1.190 1.200 1.190 1.200 22,393 +0.03(+2.56%)
Feb 26, 2021 1.190 1.190 1.165 1.170 3,100 +0.00(+0.00%)
Feb 25, 2021 1.195 1.195 1.170 1.170 6,450 +0.00(+0.00%)
Feb 24, 2021 1.170 1.170 1.170 1.170 2,202 +0.00(+0.00%)
Feb 23, 2021 1.220 1.220 1.120 1.170 4,595 -0.02(-1.31%)
Feb 22, 2021 1.185 1.185 1.185 1.185 3,000 +0.04(+3.09%)
Feb 19, 2021 1.150 1.150 1.150 1.150 7,100 +0.00(+0.00%)
Feb 18, 2021 1.150 1.150 1.135 1.150 3,103 -0.02(-1.29%)
Feb 17, 2021 1.170 1.180 1.150 1.165 5,704 -0.03(-2.92%)
Feb 16, 2021 1.162 1.200 1.155 1.200 31,238 +0.04(+3.45%)
Feb 12, 2021 1.135 1.170 1.135 1.160 2,800 +0.00(+0.00%)
Feb 11, 2021 1.160 1.170 1.160 1.160 5,795 -0.01(-0.43%)
Feb 10, 2021 1.165 1.165 1.160 1.165 2,425 +0.01(+0.43%)
Feb 09, 2021 1.170 1.170 1.160 1.160 1,500 +0.00(+0.00%)
Feb 08, 2021 1.190 1.195 1.150 1.160 5,715 -0.04(-3.33%)
Feb 05, 2021 1.220 1.220 1.190 1.200 3,000 +0.03(+3.00%)
Feb 04, 2021 1.100 1.200 1.100 1.165 2,986 -0.02(-2.10%)
Feb 03, 2021 1.220 1.220 1.190 1.190 622 +0.00(+0.00%)
Feb 02, 2021 1.220 1.220 1.190 1.190 6,925 -0.02(-1.65%)
Feb 01, 2021 1.190 1.210 1.150 1.210 5,615 +0.03(+2.98%)
Jan 29, 2021 1.175 1.175 1.100 1.175 2,800 +0.02(+1.29%)
Jan 28, 2021 1.165 1.165 1.160 1.160 12,592 +0.06(+5.45%)
Jan 27, 2021 1.180 1.180 1.100 1.100 46,758 -0.10(-8.33%)
Jan 26, 2021 1.200 1.200 1.200 1.200 17,166 +0.00(+0.00%)
Jan 25, 2021 1.190 1.210 1.180 1.200 8,579 +0.00(+0.00%)
Jan 22, 2021 1.200 1.200 1.200 40 +0.00(+0.00%)
Jan 21, 2021 1.220 1.220 1.200 1.200 340 -0.02(-1.64%)
Jan 20, 2021 1.230 1.240 1.210 1.220 40,651 +0.06(+5.17%)
Jan 19, 2021 1.130 1.210 1.130 1.160 71,089 -0.08(-6.15%)
Jan 15, 2021 1.236 1.236 1.236 1.236 700 +0.05(+3.87%)
Jan 14, 2021 1.190 1.190 1.190 55 +0.00(+0.00%)
Jan 13, 2021 1.170 1.190 1.170 1.190 1,160 -0.07(-5.56%)
Jan 12, 2021 1.270 1.270 1.260 1.260 4,015 -0.02(-1.56%)
Jan 11, 2021 1.280 1.300 1.280 1.280 450 +0.00(+0.00%)
Jan 08, 2021 1.280 1.280 1.280 1.280 500 -0.02(-1.54%)
Jan 07, 2021 1.320 1.320 1.300 1.300 4,501 +0.03(+2.36%)
Jan 06, 2021 1.340 1.340 1.270 1.270 83,000 -0.00(-0.16%)
Jan 05, 2021 1.320 1.320 1.272 1.272 650 -0.06(-4.36%)
Jan 04, 2021 1.240 1.350 1.240 1.330 30,530 +0.08(+6.40%)
Dec 31, 2020 1.250 1.250 1.250 5,100 -0.02(-1.42%)
Dec 30, 2020 1.300 1.300 1.268 1.268 5,100 -0.03(-2.46%)
Dec 29, 2020 1.290 1.300 1.290 1.300 11,100 +0.01(+0.78%)
Dec 28, 2020 1.290 1.290 1.260 1.290 21,337 +0.00(+0.00%)
Dec 24, 2020 1.290 1.290 1.290 1.290 100 +0.06(+5.31%)
Dec 23, 2020 1.210 1.225 1.210 1.225 240 +0.02(+1.24%)
Dec 22, 2020 1.196 1.210 1.196 1.210 7,310 -0.07(-5.84%)
Dec 21, 2020 1.200 1.310 1.200 1.285 56,093 -0.02(-1.21%)
Dec 18, 2020 1.315 1.320 1.300 1.301 13,900 -0.03(-2.20%)
Dec 17, 2020 1.338 1.340 1.330 1.330 22,969 +0.01(+0.76%)
Dec 16, 2020 1.400 1.400 1.320 1.320 17,892 -0.01(-1.12%)
Dec 14, 2020 1.335 1.335 1.335 0 +0.00(+0.38%)
Dec 11, 2020 1.338 1.338 1.327 1.330 1,700 +0.01(+0.76%)
Dec 10, 2020 1.350 1.350 1.320 1.320 28,000 +0.00(+0.00%)
Dec 09, 2020 1.330 1.370 1.305 1.320 3,300 -0.02(-1.49%)
Dec 08, 2020 1.400 1.400 1.320 1.340 8,955 +0.03(+2.29%)
Dec 07, 2020 1.310 1.310 1.310 1.310 1,420 +0.01(+0.77%)
Dec 04, 2020 1.300 1.300 1.300 1.300 25,300 -0.01(-0.76%)
Dec 03, 2020 1.320 1.330 1.310 1.310 7,250 +0.03(+2.34%)
Dec 02, 2020 1.320 1.350 1.260 1.280 44,864 -0.03(-2.29%)
Dec 01, 2020 1.310 1.310 1.310 1.310 650 +0.01(+0.77%)
Nov 30, 2020 1.320 1.320 1.300 1.300 1,500 +0.02(+1.56%)
Nov 27, 2020 1.300 1.300 1.280 1.280 300 -0.01(-1.16%)
Nov 25, 2020 1.400 1.400 1.290 1.295 8,400 +0.01(+1.17%)
Nov 24, 2020 1.220 1.280 1.210 1.280 53,845 +0.10(+8.47%)
Nov 23, 2020 1.160 1.180 1.160 1.180 2,175 +0.03(+2.61%)
Nov 20, 2020 1.120 1.150 1.120 1.150 12,500 +0.02(+1.77%)
Nov 19, 2020 1.120 1.140 1.120 1.130 15,120 +0.01(+0.89%)
Nov 18, 2020 1.120 1.180 1.120 1.120 4,802 -0.07(-5.88%)
Nov 17, 2020 1.200 1.200 1.120 1.190 5,662 +0.05(+4.85%)
Nov 16, 2020 1.180 1.180 1.100 1.135 29,336 +0.03(+3.18%)
Nov 13, 2020 1.095 1.120 1.050 1.100 23,400 -0.01(-0.90%)
Nov 12, 2020 1.130 1.130 1.090 1.110 13,046 +0.00(+0.00%)
Nov 11, 2020 1.120 1.120 1.080 1.110 5,150 +0.02(+1.83%)
Nov 10, 2020 1.080 1.130 1.070 1.090 24,240 +0.04(+3.81%)
Nov 09, 2020 1.030 1.060 0.9900 1.050 36,161 +0.06(+6.06%)
Nov 06, 2020 0.9900 1.020 0.9900 0.9900 7,400 +0.01(+1.02%)
Nov 05, 2020 0.9800 0.9800 0.9800 0.9800 340 +0.00(+0.00%)
Nov 04, 2020 0.9500 0.9800 0.9100 0.9800 800 +0.03(+3.16%)
Nov 03, 2020 0.9500 0.9500 0.9100 0.9500 800 +0.01(+1.60%)
Nov 02, 2020 0.9225 0.9350 0.9100 0.9350 950 -0.03(-3.61%)
Oct 30, 2020 0.9700 0.9700 0.9700 50 +0.00(+0.00%)
Oct 28, 2020 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Oct 27, 2020 1.008 1.020 1.008 1.020 270 +0.02(+2.00%)
Oct 26, 2020 1.030 1.030 1.000 1.000 450 +0.00(+0.00%)
Oct 23, 2020 1.000 1.000 1.000 1.000 5,500 -0.01(-0.99%)
Oct 22, 2020 1.030 1.030 1.000 1.010 19,700 -0.01(-0.98%)
Oct 21, 2020 1.020 1.020 1.020 1.020 100 +0.03(+3.03%)
Oct 20, 2020 1.040 1.040 0.9500 0.9900 1,348 -0.02(-1.98%)
Oct 19, 2020 1.030 1.030 1.000 1.010 17,930 -0.02(-1.94%)
Oct 16, 2020 0.9900 1.030 0.9900 1.030 14,700 +0.04(+3.52%)
Oct 15, 2020 1.010 1.010 0.9950 0.9950 226 -0.04(-3.40%)
Oct 14, 2020 1.030 1.030 1.030 1.030 500 +0.00(+0.00%)
Oct 13, 2020 1.030 1.030 1.030 1.030 144 +0.02(+1.98%)
Oct 09, 2020 1.010 1.010 1.010 0 -0.03(-2.88%)
Oct 08, 2020 0.9700 1.040 0.9700 1.040 1,748 -0.01(-0.95%)
Oct 07, 2020 1.050 1.050 1.050 95 +0.00(+0.00%)
Oct 06, 2020 1.000 1.050 1.000 1.050 7,092 +0.09(+9.01%)
Oct 05, 2020 1.000 1.000 0.9600 0.9632 2,200 +0.00(+0.23%)
Oct 02, 2020 0.9400 0.9800 0.9385 0.9610 3,300 +0.05(+5.90%)
Oct 01, 2020 0.9075 0.9075 0.9075 50 +0.00(+0.00%)
Sep 30, 2020 0.9075 0.9075 0.9075 0.9075 1,725 -0.02(-2.42%)
Sep 29, 2020 0.9300 0.9300 0.9300 50 +0.00(+0.00%)
Sep 28, 2020 0.9300 0.9300 0.9300 0.9300 1,050 +0.06(+6.95%)
Sep 25, 2020 0.8500 0.8696 0.8300 0.8696 7,300 +0.02(+1.96%)
Sep 24, 2020 0.8529 0.8529 0.8529 0.8529 3,000 +0.00(+0.34%)
Sep 23, 2020 0.9050 0.9050 0.8500 0.8500 6,600 -0.08(-8.68%)
Sep 21, 2020 0.9308 0.9308 0.9308 0 -0.00(-0.45%)
Sep 18, 2020 0.9000 0.9350 0.9000 0.9350 500 +0.02(+1.91%)
Sep 17, 2020 0.8800 0.9175 0.8800 0.9175 33,200 +0.01(+1.38%)
Sep 16, 2020 0.8800 0.9274 0.8800 0.9050 4,208 +0.02(+1.69%)
Sep 15, 2020 0.8900 0.8900 0.8900 0.8900 1,976 +0.01(+1.14%)
Sep 14, 2020 0.8900 0.8900 0.8800 0.8800 400 -0.01(-1.18%)
Sep 11, 2020 0.8905 0.8905 0.8905 0.8905 200 +0.00(+0.06%)
Sep 10, 2020 0.9355 0.9355 0.8900 0.8900 1,835 -0.05(-5.32%)
Sep 09, 2020 0.9400 0.9400 0.9400 0.9400 100 +0.04(+5.03%)
Sep 08, 2020 0.9000 0.9200 0.8950 0.8950 2,040 -0.05(-5.79%)
Sep 04, 2020 0.9250 0.9500 0.9025 0.9500 2,800 +0.03(+3.26%)
Sep 03, 2020 0.9325 0.9500 0.9000 0.9200 45,298 -0.05(-5.15%)
Sep 02, 2020 0.9700 0.9700 0.9700 0.9700 560 +0.04(+4.30%)
Sep 01, 2020 0.9750 0.9750 0.9300 0.9300 8,497 -0.03(-3.12%)
Aug 31, 2020 0.9850 0.9850 0.9600 0.9600 38,520 +0.06(+6.67%)
Aug 28, 2020 0.9325 0.9325 0.9000 0.9000 10,400 -0.04(-4.26%)
Aug 27, 2020 0.9400 0.9400 0.9023 0.9400 6,400 -0.01(-0.70%)
Aug 26, 2020 0.8900 0.9466 0.8900 0.9466 9,679 +0.05(+5.77%)
Aug 25, 2020 0.8900 0.9332 0.8900 0.8950 27,673 +0.00(+0.00%)
Aug 24, 2020 0.8528 0.8950 0.8528 0.8950 10,405 +0.01(+1.13%)
Aug 21, 2020 0.8550 0.8850 0.8500 0.8850 16,800 +0.01(+1.14%)
Aug 20, 2020 0.8800 0.8800 0.8700 0.8750 10,700 +0.01(+0.57%)
Aug 19, 2020 0.8700 0.8700 0.8700 0.8700 400 -0.01(-1.14%)
Aug 18, 2020 0.8800 0.8800 0.8800 0.8800 2,215 +0.01(+0.57%)
Aug 17, 2020 0.8750 0.8750 0.8750 0.8750 1,073 -0.02(-1.69%)
Aug 14, 2020 0.8700 0.8900 0.8700 0.8900 1,200 +0.02(+1.71%)
Aug 13, 2020 0.9100 0.9100 0.8750 0.8750 1,652 -0.04(-3.85%)
Aug 12, 2020 0.9000 0.9100 0.8900 0.9100 1,275 +0.01(+1.11%)
Aug 11, 2020 0.9000 0.9000 0.9000 0.9000 139,234 -0.01(-1.10%)
Aug 10, 2020 0.8900 0.9100 0.8900 0.9100 6,900 +0.04(+5.01%)
Aug 07, 2020 0.8798 0.9000 0.8666 0.8666 8,300 -0.02(-2.63%)
Aug 06, 2020 0.8857 0.9100 0.8857 0.8900 5,608 -0.02(-2.20%)
Aug 05, 2020 0.9100 0.9100 0.8850 0.9100 3,368 +0.00(+0.00%)
Aug 04, 2020 0.9100 0.9100 0.9100 81 +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.