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 (%)
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%)
Jul 06, 2022 0.3911 0 +0.03(+9.37%)
Jun 30, 2022 0.3576 0 -0.00(-1.27%)
Jun 29, 2022 0.3622 0.3622 0.3622 0.3622 17,300 -0.00(-0.58%)
Jun 28, 2022 0.3671 0.3685 0.3643 0.3643 3,700 +0.01(+3.00%)
Jun 24, 2022 0.3537 0 +0.01(+1.67%)
Jun 23, 2022 0.3480 0.3480 0.3479 0.3479 2,415 -0.01(-1.97%)
Jun 22, 2022 0.3549 0.3549 0.3549 0.3549 280 +0.01(+1.75%)
Jun 21, 2022 0.3488 0.3488 0.3488 0.3488 121 -0.00(-1.36%)
Jun 17, 2022 0.3366 0.3536 0.3366 0.3536 5,914 +0.00(+0.00%)
Jun 15, 2022 0.3536 0 +0.00(+1.03%)
Jun 14, 2022 0.3500 0.3500 0.3500 0.3500 62,143 -0.03(-8.47%)
Jun 13, 2022 0.3697 0.3824 0.3697 0.3824 8,000 +0.01(+3.35%)
Jun 10, 2022 0.3960 0.4100 0.3600 0.3700 33,780 -0.04(-10.84%)
Jun 09, 2022 0.4151 0.4151 0.4150 0.4150 7,750 -0.00(-0.07%)
Jun 08, 2022 0.4154 0.4154 0.4153 0.4153 12,000 -0.00(-0.05%)
Jun 07, 2022 0.4158 0.4158 0.4154 0.4155 11,000 +0.00(+0.12%)
Jun 02, 2022 0.4150 0 -0.01(-3.29%)
Jun 01, 2022 0.4291 0.4291 0.4291 0.4291 1,900 -0.01(-2.48%)
May 31, 2022 0.4400 0.4400 0.4150 0.4400 903 +0.01(+2.47%)
May 27, 2022 0.4387 0.4387 0.4294 0.4294 30,250 -0.00(-0.14%)
May 26, 2022 0.4300 0.4300 0.4300 0.4300 12,000 +0.01(+2.36%)
May 25, 2022 0.4150 0.4218 0.4150 0.4201 14,667 +0.00(+0.02%)
May 24, 2022 0.4200 0.4200 0.4200 0.4200 2,500 -0.01(-1.22%)
May 20, 2022 0.4252 0 +0.00(+0.76%)
May 19, 2022 0.4220 0.4220 0.4220 0.4220 825 -0.02(-5.04%)
May 16, 2022 0.4444 0 -0.01(-1.86%)
May 13, 2022 0.4528 0.4528 0.4528 0.4528 700 +0.01(+2.44%)
May 11, 2022 0.4420 0 +0.01(+3.03%)
May 10, 2022 0.4754 0.4754 0.4290 0.4290 3,193 -0.04(-9.40%)
May 09, 2022 0.4692 0.5018 0.4692 0.4735 4,850 -0.03(-5.49%)
May 06, 2022 0.5111 0.5212 0.5010 0.5010 1,600 -0.03(-4.84%)
May 05, 2022 0.5477 0.5477 0.5265 0.5265 3,546 -0.04(-7.63%)
May 04, 2022 0.5700 0.5700 0.5650 0.5700 9,233 -0.01(-2.53%)
May 03, 2022 0.5774 0.5848 0.5774 0.5848 2,050 -0.00(-0.75%)
May 02, 2022 0.5892 0.5892 0.5892 0.5892 200 -0.01(-1.01%)
Apr 29, 2022 0.5952 0.5952 0.5952 0.5952 600 -0.00(-0.80%)
Apr 28, 2022 0.5250 0.6000 0.5250 0.6000 3,875 +0.01(+0.87%)
Apr 27, 2022 0.5948 0.5948 0.5948 0.5948 1,000 +0.01(+2.55%)
Apr 26, 2022 0.5800 0.5800 0.5800 0.5800 600 -0.01(-0.85%)
Apr 21, 2022 0.5850 0 +0.02(+3.30%)
Apr 19, 2022 0.5663 0 +0.01(+1.98%)
Apr 18, 2022 0.5553 0.5553 0.5553 0.5553 515 -0.06(-9.71%)
Apr 14, 2022 0.6000 0.6150 0.5975 0.6150 7,600 +0.04(+6.03%)
Apr 13, 2022 0.5750 0.5800 0.5750 0.5800 9,527 -0.02(-3.27%)
Apr 11, 2022 0.5996 70 +0.03(+5.75%)
Apr 08, 2022 0.5670 0.5670 0.5670 0.5670 5,301 -0.01(-1.44%)
Apr 07, 2022 0.5753 0.5753 0.5753 0.5753 9,676 -0.05(-7.36%)
Apr 06, 2022 0.6131 0.6210 0.6081 0.6210 11,214 -0.05(-7.24%)
Apr 05, 2022 0.6364 0.6695 0.6364 0.6695 5,327 +0.00(+0.00%)
Apr 04, 2022 0.6850 0.6850 0.6402 0.6695 118,561 -0.24(-26.43%)
Apr 01, 2022 0.9200 0.9200 0.9000 0.9100 6,600 -0.02(-2.05%)
Mar 31, 2022 0.9500 0.9700 0.9290 0.9290 77,359 -0.06(-6.54%)
Mar 25, 2022 0.9940 0 +0.06(+6.49%)
Mar 24, 2022 0.9334 0.9334 0.9334 0.9334 300 -0.06(-6.10%)
Mar 21, 2022 0.9940 0 +0.01(+1.02%)
Mar 18, 2022 0.9840 0.9840 0.9840 0.9840 600 -0.01(-1.11%)
Mar 16, 2022 0.9950 48 -0.00(-0.25%)
Mar 11, 2022 0.9975 0 -0.01(-1.24%)
Mar 10, 2022 1.010 1.010 1.010 1.010 945 +0.04(+4.12%)
Mar 08, 2022 0.9700 0 -0.04(-3.96%)
Mar 07, 2022 1.010 1.010 1.010 1.010 150 -0.03(-2.46%)
Mar 03, 2022 1.036 0 -0.02(-1.94%)
Mar 02, 2022 1.056 1.056 1.056 1.056 2,000 -0.00(-0.38%)
Mar 01, 2022 1.060 1.060 1.060 1.060 2,540 +0.03(+2.91%)
Feb 18, 2022 1.030 0 +0.00(+0.00%)
Feb 16, 2022 1.030 0 +0.03(+3.00%)
Feb 14, 2022 1.000 0 -0.05(-4.76%)
Feb 09, 2022 1.050 0 +0.02(+1.94%)
Feb 04, 2022 1.030 0 +0.03(+3.00%)
Feb 01, 2022 1.000 0 +0.07(+7.38%)
Jan 28, 2022 0.9313 75 -0.03(-3.43%)
Jan 27, 2022 0.9500 0.9644 0.9500 0.9644 1,020 +0.04(+4.16%)
Jan 26, 2022 0.9355 0.9398 0.9209 0.9259 11,500 -0.02(-2.54%)
Jan 25, 2022 0.9500 0.9500 0.9187 0.9500 22,600 -0.01(-1.04%)
Jan 24, 2022 0.9700 0.9838 0.9162 0.9600 1,730 -0.05(-4.95%)
Jan 21, 2022 1.010 1.015 1.010 1.010 15,261 -0.00(-0.10%)
Jan 20, 2022 1.011 1.011 1.011 1.011 500 -0.02(-1.84%)
Jan 13, 2022 1.030 0 +0.00(+0.00%)
Jan 12, 2022 1.030 1.030 1.030 1.030 4,130 +0.00(+0.00%)
Jan 10, 2022 1.030 1.030 1.030 0 -0.00(-0.48%)
Jan 07, 2022 1.035 1.035 1.035 1.035 100 +0.02(+2.48%)
Dec 31, 2021 1.010 1.010 1.010 0 -0.04(-3.72%)
Dec 30, 2021 1.049 1.049 1.049 1.049 2,500 +0.04(+3.86%)
Dec 29, 2021 1.049 1.049 1.010 1.010 6,784 -0.03(-2.88%)
Dec 28, 2021 1.040 1.040 1.040 1.040 1,500 +0.03(+2.97%)
Dec 23, 2021 1.010 1.010 1.010 0 +0.00(+0.00%)
Dec 22, 2021 1.042 1.042 1.010 1.010 3,000 -0.01(-0.88%)
Dec 17, 2021 1.019 1.019 1.019 0 -0.05(-4.32%)
Dec 13, 2021 1.065 1.065 1.065 0 +0.01(+1.43%)
Dec 08, 2021 1.050 1.050 1.050 0 +0.03(+2.44%)
Dec 06, 2021 1.025 1.025 1.025 0 -0.01(-0.49%)
Dec 03, 2021 1.020 1.035 1.020 1.030 800 +0.01(+0.98%)
Dec 02, 2021 1.020 1.020 1.020 1.020 614 -0.01(-0.97%)
Dec 01, 2021 1.070 1.070 1.030 1.030 7,726 -0.05(-4.63%)
Nov 30, 2021 1.080 1.080 1.080 1.080 1,100 +0.04(+3.35%)
Nov 29, 2021 1.045 1.045 1.045 1.045 1,000 +0.00(+0.48%)
Nov 26, 2021 1.100 1.100 1.040 1.040 7,084 -0.10(-8.76%)
Nov 24, 2021 1.120 1.140 1.120 1.140 8,532 -0.02(-1.73%)
Nov 11, 2021 1.160 1.160 1.160 0 -0.06(-4.57%)
Nov 08, 2021 1.216 1.216 1.216 0 +0.05(+3.89%)
Nov 04, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 03, 2021 1.170 1.170 1.170 1.170 960 -0.03(-2.50%)
Nov 02, 2021 1.200 1.200 1.200 1.200 5,165 +0.00(+0.00%)
Oct 26, 2021 1.200 1.200 1.200 1.200 2,943 -0.01(-0.83%)
Oct 25, 2021 1.200 1.210 1.200 1.210 2,150 +0.00(+0.00%)
Oct 22, 2021 1.200 1.210 1.200 1.210 1,750 +0.05(+4.31%)
Oct 20, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 19, 2021 1.160 1.160 1.160 1.160 2,639 +0.01(+0.87%)
Oct 18, 2021 1.150 1.150 1.150 1.150 3,500 -0.02(-1.29%)
Oct 15, 2021 1.185 1.185 1.165 1.165 2,813 +0.04(+3.10%)
Oct 14, 2021 1.130 1.130 1.130 1.130 100 +0.01(+0.89%)
Oct 12, 2021 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 11, 2021 1.120 1.120 1.120 1.120 9,200 -0.02(-1.76%)
Oct 07, 2021 1.140 1.140 1.140 0 -0.04(-3.38%)
Oct 06, 2021 1.140 1.180 1.140 1.180 2,901 +0.05(+4.42%)
Oct 05, 2021 1.130 1.130 1.130 1.130 2,500 -0.00(-0.09%)
Oct 04, 2021 1.160 1.160 1.130 1.131 9,555 -0.01(-0.79%)
Oct 01, 2021 1.160 1.160 1.135 1.140 4,565 +0.03(+2.70%)
Sep 30, 2021 1.150 1.150 1.110 1.110 25,500 -0.01(-0.89%)
Sep 27, 2021 1.120 1.120 1.120 0 +0.03(+2.75%)
Sep 24, 2021 1.090 1.090 1.090 1.090 1,399 +0.01(+0.93%)
Sep 23, 2021 1.090 1.120 1.080 1.080 74,250 +0.02(+1.89%)
Sep 22, 2021 1.090 1.090 1.060 1.060 1,600 +0.01(+0.95%)
Sep 20, 2021 1.050 1.050 1.050 0 -0.07(-6.25%)
Sep 17, 2021 1.120 1.120 1.120 1.120 150 +0.07(+6.67%)
Sep 16, 2021 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Sep 15, 2021 1.050 1.050 1.050 1.050 47,403 -0.03(-2.78%)
Sep 13, 2021 1.080 1.080 1.080 75 +0.01(+0.93%)
Sep 10, 2021 1.070 1.070 1.070 1.070 1,593 -0.02(-1.83%)
Sep 07, 2021 1.090 1.090 1.090 0 +0.02(+2.25%)
Sep 03, 2021 1.066 1.066 1.066 1.066 4,744 -0.02(-2.20%)
Sep 02, 2021 1.090 1.090 1.090 1.090 1,000 +0.01(+0.46%)
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.