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%)
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.