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
Streaming Delayed 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 (%)
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%)
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.