Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air New Zealand Ltd (OP: ANZFF )

0.3300 +0.0162 (+5.16%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.5600 0.5600 0.5200 0.5500 40,955 -0.03(-5.17%)
Mar 30, 2020 0.5950 0.5950 0.5700 0.5800 48,170 +0.02(+3.57%)
Mar 27, 2020 0.5600 0.5600 0.5500 0.5600 109,500 +0.02(+3.70%)
Mar 26, 2020 0.5100 0.5880 0.5100 0.5400 88,607 -0.05(-8.47%)
Mar 25, 2020 0.5900 0.5900 0.5100 0.5900 121,328 +0.01(+1.72%)
Mar 24, 2020 0.5700 0.8400 0.5400 0.5800 261,112 -0.54(-48.21%)
Mar 23, 2020 1.000 1.150 0.5000 1.120 109,073 +0.16(+16.06%)
Mar 20, 2020 0.7500 1.280 0.6500 0.9650 19,000 +0.03(+2.66%)
Mar 19, 2020 0.9400 0.9400 0.7500 0.9400 8,947 +0.00(+0.00%)
Mar 18, 2020 1.200 1.200 0.5000 0.9400 59,025 -0.11(-10.48%)
Mar 17, 2020 1.050 1.050 1.050 1.050 910 +0.00(+0.00%)
Mar 16, 2020 2.200 2.200 1.000 1.050 7,600 +0.05(+5.01%)
Mar 13, 2020 1.050 1.050 0.9525 0.9999 9,800 -0.06(-5.67%)
Mar 12, 2020 0.9900 1.109 0.9900 1.060 57,351 -0.14(-11.67%)
Mar 11, 2020 1.290 1.290 1.200 1.200 8,763 -0.05(-4.00%)
Mar 10, 2020 1.260 1.270 1.250 1.250 19,600 -0.13(-9.42%)
Mar 09, 2020 1.280 1.380 1.280 1.380 9,044 +0.03(+2.22%)
Mar 06, 2020 1.370 1.370 1.345 1.350 44,600 -0.09(-6.25%)
Mar 05, 2020 1.300 1.440 1.300 1.440 11,126 +0.06(+4.35%)
Mar 04, 2020 1.380 1.380 1.370 1.380 6,800 +0.03(+2.22%)
Mar 03, 2020 1.350 1.350 1.340 1.350 3,366 +0.01(+0.75%)
Mar 02, 2020 1.360 1.360 1.320 1.340 51,146 -0.15(-10.07%)
Feb 28, 2020 1.490 1.490 1.450 1.490 37,500 -0.05(-3.25%)
Feb 27, 2020 1.540 1.540 1.530 1.540 17,770 -0.02(-1.60%)
Feb 26, 2020 1.530 1.570 1.530 1.565 3,300 -0.06(-3.40%)
Feb 25, 2020 1.630 1.640 1.600 1.620 71,785 -0.06(-3.57%)
Feb 24, 2020 1.620 1.705 1.620 1.680 15,766 -0.05(-2.61%)
Feb 21, 2020 1.725 1.725 1.725 1,000 +0.00(+0.00%)
Feb 20, 2020 1.800 1.800 1.725 1.725 8,812 -0.04(-2.54%)
Feb 19, 2020 1.780 1.790 1.770 1.770 7,750 -0.04(-2.21%)
Feb 18, 2020 1.840 1.840 1.810 1.810 1,386 -0.03(-1.63%)
Feb 10, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Feb 07, 2020 1.840 1.840 1.840 1.840 6,500 -0.02(-1.08%)
Feb 06, 2020 1.860 1.860 1.820 1.860 37,590 -0.01(-0.53%)
Feb 05, 2020 1.869 1.870 1.869 1.870 2,700 +0.05(+2.75%)
Feb 03, 2020 1.820 1.820 1.820 0 -0.01(-0.55%)
Jan 31, 2020 1.860 1.860 1.830 1.830 3,000 -0.04(-2.14%)
Jan 30, 2020 1.860 1.870 1.860 1.870 1,900 +0.00(+0.00%)
Jan 29, 2020 1.805 1.920 1.805 1.870 3,271 -0.07(-3.61%)
Jan 28, 2020 1.870 1.940 1.870 1.940 750 -0.01(-0.51%)
Jan 27, 2020 1.950 1.950 1.950 1.950 3,450 -0.08(-3.94%)
Jan 24, 2020 2.030 2.030 2.030 52 +0.00(+0.00%)
Jan 21, 2020 2.030 2.030 2.030 0 -0.07(-3.33%)
Jan 17, 2020 2.100 2.100 2.100 2.100 3,400 +0.00(+0.00%)
Jan 16, 2020 2.050 2.100 2.050 2.100 2,200 +0.07(+3.45%)
Jan 15, 2020 2.030 2.030 2.030 30 +0.00(+0.00%)
Jan 14, 2020 2.030 2.030 2.030 2.030 4,001 +0.00(+0.00%)
Jan 13, 2020 1.940 2.030 1.940 2.030 3,000 +0.04(+2.01%)
Jan 09, 2020 1.990 1.990 1.990 0 -0.01(-0.50%)
Jan 07, 2020 2.000 2.000 2.000 0 +0.03(+1.52%)
Jan 03, 2020 1.970 1.970 1.970 0 +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.