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 29, 2018 2.220 2.220 2.220 2.220 500 +0.08(+3.74%)
Jun 27, 2018 2.140 2.140 2.140 0 -0.07(-3.17%)
Jun 26, 2018 2.210 2.210 2.210 2.210 1,200 -0.04(-1.78%)
Jun 25, 2018 2.200 2.250 2.170 2.250 1,788 +0.04(+1.81%)
Jun 22, 2018 2.330 2.330 2.210 2.210 7,360 -0.05(-2.21%)
Jun 20, 2018 2.260 2.260 2.260 0 -0.10(-4.24%)
Jun 15, 2018 2.360 2.360 2.360 5 +0.02(+0.85%)
Jun 14, 2018 2.340 2.340 2.340 2.340 1,204 +0.06(+2.63%)
Jun 11, 2018 2.280 2.280 2.280 1 +0.07(+3.12%)
Jun 06, 2018 2.211 2.211 2.211 0 -0.10(-4.28%)
Jun 05, 2018 2.360 2.360 2.200 2.310 1,799 -0.03(-1.28%)
Jun 04, 2018 2.340 2.340 2.340 2.340 23,000 +0.09(+4.00%)
May 31, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
May 30, 2018 2.250 2.250 2.250 2.250 700 -0.09(-3.85%)
May 29, 2018 2.340 2.340 2.340 2.340 2,750 +0.09(+4.00%)
May 25, 2018 2.250 2.250 2.250 0 -0.14(-5.86%)
May 17, 2018 2.390 2.390 2.390 0 +0.07(+3.02%)
May 15, 2018 2.320 2.320 2.320 0 -0.16(-6.45%)
May 11, 2018 2.480 2.480 2.480 70 -0.02(-0.80%)
May 10, 2018 2.500 2.500 2.500 2.500 300 +0.13(+5.49%)
May 09, 2018 2.370 2.370 2.370 2.370 6,000 -0.13(-5.20%)
May 08, 2018 2.350 2.500 2.300 2.500 6,750 -0.20(-7.41%)
May 07, 2018 2.380 2.700 2.380 2.700 2,300 +0.00(+0.00%)
May 04, 2018 2.710 2.710 2.700 2.700 8,000 +0.12(+4.65%)
May 03, 2018 2.540 2.580 2.450 2.580 16,400 +0.03(+1.18%)
May 02, 2018 2.550 2.550 2.550 2.550 2,900 +0.24(+10.39%)
May 01, 2018 2.400 2.550 2.300 2.310 40,150 -0.14(-5.71%)
Apr 30, 2018 2.450 2.450 2.450 2.450 500 +0.06(+2.51%)
Apr 27, 2018 2.400 2.400 2.390 2.390 13,250 +0.04(+1.70%)
Apr 24, 2018 2.350 2.350 2.350 0 -0.10(-4.08%)
Apr 23, 2018 2.450 2.450 2.450 2.450 4,838 +0.06(+2.51%)
Apr 20, 2018 2.400 2.400 2.390 2.390 2,550 -0.06(-2.45%)
Apr 19, 2018 2.450 2.450 2.450 2.450 25,115 +0.09(+3.81%)
Apr 10, 2018 2.360 2.360 2.360 0 -0.14(-5.60%)
Apr 09, 2018 2.500 2.500 2.500 2.500 1,000 +0.16(+6.84%)
Apr 05, 2018 2.340 2.340 2.340 0 -0.16(-6.40%)
Apr 03, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 29, 2018 2.500 2.500 2.500 0 +0.02(+0.81%)
Mar 20, 2018 2.480 2.480 2.480 0 -0.07(-2.75%)
Mar 19, 2018 2.550 2.550 2.550 2.550 1,000 -0.14(-5.20%)
Mar 16, 2018 2.700 2.700 2.690 2.690 1,600 +0.38(+16.45%)
Mar 14, 2018 2.310 2.310 2.310 0 +0.01(+0.43%)
Mar 12, 2018 2.300 2.300 2.300 0 -0.15(-6.12%)
Mar 08, 2018 2.450 2.450 2.450 0 -0.13(-5.04%)
Mar 07, 2018 2.580 2.580 2.580 2.580 600 +0.20(+8.40%)
Mar 02, 2018 2.380 2.380 2.380 0 -0.02(-0.83%)
Feb 23, 2018 2.400 2.400 2.400 0 +0.10(+4.35%)
Feb 21, 2018 2.300 2.300 2.300 0 -0.39(-14.50%)
Feb 16, 2018 2.690 2.690 2.690 0 +0.00(+0.00%)
Feb 15, 2018 2.690 2.690 2.050 2.690 6,000 +0.50(+22.83%)
Feb 14, 2018 2.190 2.190 2.190 2.190 3,000 -0.04(-1.79%)
Feb 12, 2018 2.230 2.230 2.230 0 -0.02(-0.89%)
Feb 09, 2018 2.250 2.250 2.250 2.250 400 -0.45(-16.67%)
Feb 07, 2018 2.700 2.700 2.700 0 +0.51(+23.29%)
Jan 31, 2018 2.190 2.190 2.190 0 -0.51(-18.89%)
Jan 30, 2018 2.250 2.700 2.250 2.700 2,974 +0.51(+23.29%)
Jan 25, 2018 2.190 2.190 2.190 0 +0.00(+0.00%)
Jan 22, 2018 2.190 2.190 2.190 0 +0.14(+6.83%)
Jan 19, 2018 2.050 2.050 2.050 2.050 2,099 -0.08(-3.76%)
Jan 18, 2018 2.150 2.200 2.130 2.130 7,750 +0.00(+0.00%)
Jan 16, 2018 2.130 2.130 2.130 0 -0.12(-5.33%)
Jan 10, 2018 2.250 2.250 2.250 0 +0.04(+1.81%)
Jan 08, 2018 2.210 2.210 2.210 0 -0.03(-1.34%)
Jan 03, 2018 2.240 2.240 2.240 45 -0.02(-0.88%)
Jan 02, 2018 2.260 2.260 2.260 2.260 1,000 +0.00(+0.00%)
Dec 26, 2017 2.260 2.260 2.260 0 +0.00(+0.00%)
Dec 20, 2017 2.260 2.260 2.260 45 +0.06(+2.73%)
Dec 18, 2017 2.200 2.200 2.200 0 -0.04(-1.79%)
Dec 15, 2017 2.320 2.320 2.240 2.240 9,999 -0.04(-1.75%)
Dec 13, 2017 2.280 2.280 2.280 0 +0.04(+1.79%)
Dec 12, 2017 2.290 2.300 2.240 2.240 20,534 -0.06(-2.61%)
Dec 11, 2017 2.300 2.300 2.300 2.300 300 +0.06(+2.68%)
Dec 08, 2017 2.240 2.240 2.240 2.240 600 -0.01(-0.44%)
Dec 07, 2017 2.300 2.300 2.250 2.250 854 +0.02(+0.90%)
Dec 06, 2017 2.230 2.230 2.230 2.230 3,000 +0.01(+0.45%)
Dec 04, 2017 2.220 2.220 2.220 0 -0.02(-0.89%)
Nov 30, 2017 2.240 2.240 2.240 0 +0.00(+0.00%)
Nov 24, 2017 2.240 2.240 2.240 0 -0.06(-2.61%)
Nov 22, 2017 2.300 2.300 2.300 2.300 2,150 +0.00(+0.00%)
Nov 20, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 16, 2017 2.300 2.300 2.300 5,401 +0.00(+0.00%)
Nov 13, 2017 2.300 2.300 2.300 0 -0.20(-8.00%)
Nov 10, 2017 2.300 2.500 2.300 2.500 2,050 +0.13(+5.49%)
Nov 07, 2017 2.370 2.370 2.370 0 -0.13(-5.20%)
Nov 06, 2017 2.500 2.500 2.500 2.500 4,000 +0.15(+6.38%)
Nov 03, 2017 2.350 2.350 2.350 2.350 5,000 +0.15(+6.82%)
Nov 01, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 25, 2017 2.200 2.200 2.200 0 -0.17(-7.17%)
Oct 24, 2017 2.370 2.370 2.370 2.370 5,400 -0.03(-1.25%)
Oct 23, 2017 2.400 2.400 2.400 2.400 12,500 -0.05(-2.04%)
Oct 19, 2017 2.450 2.450 2.450 20 -0.03(-1.21%)
Oct 18, 2017 2.480 2.480 2.480 2.480 10,000 -0.04(-1.59%)
Oct 16, 2017 2.520 2.520 2.520 0 +0.02(+0.80%)
Oct 13, 2017 2.500 2.500 2.500 2.500 400 +0.00(+0.00%)
Oct 12, 2017 2.500 2.500 2.500 2.500 9,510 +0.02(+0.81%)
Oct 10, 2017 2.480 2.480 2.480 0 -0.04(-1.59%)
Oct 09, 2017 2.400 2.520 2.400 2.520 15,900 +0.05(+2.02%)
Oct 06, 2017 2.470 2.470 2.470 2.470 1,000 +0.01(+0.41%)
Oct 03, 2017 2.460 2.460 2.460 0 +0.01(+0.41%)
Oct 02, 2017 2.450 2.450 2.450 2.450 500 +0.03(+1.24%)
Sep 25, 2017 2.420 2.420 2.420 0 -0.01(-0.41%)
Sep 20, 2017 2.430 2.430 2.430 0 +0.04(+1.67%)
Sep 19, 2017 2.390 2.390 2.390 2.390 500 -0.06(-2.45%)
Sep 18, 2017 2.450 2.450 2.450 2.450 1,300 +0.01(+0.41%)
Sep 14, 2017 2.440 2.440 2.440 0 -0.09(-3.56%)
Sep 13, 2017 2.530 2.530 2.530 2.530 850 +0.03(+1.20%)
Sep 01, 2017 2.500 2.500 2.500 0 -0.12(-4.58%)
Aug 25, 2017 2.620 2.620 2.620 10 -0.08(-2.96%)
Aug 24, 2017 2.700 2.700 2.700 2.700 1,300 +0.29(+12.03%)
Aug 15, 2017 2.410 2.410 2.410 0 -0.01(-0.41%)
Aug 14, 2017 2.420 2.420 2.420 2.420 1,000 +0.09(+3.86%)
Aug 10, 2017 2.330 2.330 2.330 0 +0.01(+0.43%)
Aug 09, 2017 2.320 2.320 2.320 2.320 2,000 -0.08(-3.33%)
Aug 08, 2017 2.400 2.400 2.400 2.400 2,100 -0.01(-0.41%)
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%)
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.