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, 2021 1.205 1.205 1.160 1.200 757 -0.02(-1.64%)
Mar 30, 2021 1.220 1.220 1.185 1.220 2,520 -0.03(-2.40%)
Mar 29, 2021 1.280 1.280 1.170 1.250 8,341 -0.03(-2.34%)
Mar 26, 2021 1.280 1.280 1.280 1.280 100 +0.02(+1.19%)
Mar 25, 2021 1.260 1.280 1.260 1.265 6,100 +0.02(+1.36%)
Mar 24, 2021 1.248 1.248 1.248 1.248 210 -0.03(-2.50%)
Mar 23, 2021 1.280 1.280 1.255 1.280 9,002 -0.03(-2.29%)
Mar 22, 2021 1.330 1.330 1.292 1.310 3,895 +0.00(+0.00%)
Mar 19, 2021 1.330 1.330 1.260 1.310 43,000 +0.01(+0.77%)
Mar 18, 2021 1.300 1.300 1.300 1.300 1,560 +0.01(+0.93%)
Mar 17, 2021 1.280 1.290 1.280 1.288 15,879 +0.01(+1.10%)
Mar 16, 2021 1.288 1.290 1.270 1.274 5,730 +0.00(+0.31%)
Mar 15, 2021 1.300 1.300 1.270 1.270 3,025 +0.06(+4.96%)
Mar 12, 2021 1.270 1.270 1.210 1.210 8,100 -0.06(-4.72%)
Mar 11, 2021 1.290 1.290 1.270 1.270 1,500 +0.09(+7.63%)
Mar 10, 2021 1.130 1.180 1.130 1.180 5,549 +0.03(+2.61%)
Mar 09, 2021 1.150 1.150 1.135 1.150 7,102 +0.01(+0.88%)
Mar 08, 2021 1.100 1.142 1.100 1.140 1,971 -0.01(-0.87%)
Mar 05, 2021 1.150 1.150 1.150 1.150 2,500 +0.02(+2.22%)
Mar 04, 2021 1.150 1.150 1.125 1.125 4,022 -0.04(-3.43%)
Mar 03, 2021 1.220 1.220 1.162 1.165 4,867 -0.02(-2.02%)
Mar 02, 2021 1.210 1.210 1.178 1.189 15,200 -0.01(-0.92%)
Mar 01, 2021 1.190 1.200 1.190 1.200 22,393 +0.03(+2.56%)
Feb 26, 2021 1.190 1.190 1.165 1.170 3,100 +0.00(+0.00%)
Feb 25, 2021 1.195 1.195 1.170 1.170 6,450 +0.00(+0.00%)
Feb 24, 2021 1.170 1.170 1.170 1.170 2,202 +0.00(+0.00%)
Feb 23, 2021 1.220 1.220 1.120 1.170 4,595 -0.02(-1.31%)
Feb 22, 2021 1.185 1.185 1.185 1.185 3,000 +0.04(+3.09%)
Feb 19, 2021 1.150 1.150 1.150 1.150 7,100 +0.00(+0.00%)
Feb 18, 2021 1.150 1.150 1.135 1.150 3,103 -0.02(-1.29%)
Feb 17, 2021 1.170 1.180 1.150 1.165 5,704 -0.03(-2.92%)
Feb 16, 2021 1.162 1.200 1.155 1.200 31,238 +0.04(+3.45%)
Feb 12, 2021 1.135 1.170 1.135 1.160 2,800 +0.00(+0.00%)
Feb 11, 2021 1.160 1.170 1.160 1.160 5,795 -0.01(-0.43%)
Feb 10, 2021 1.165 1.165 1.160 1.165 2,425 +0.01(+0.43%)
Feb 09, 2021 1.170 1.170 1.160 1.160 1,500 +0.00(+0.00%)
Feb 08, 2021 1.190 1.195 1.150 1.160 5,715 -0.04(-3.33%)
Feb 05, 2021 1.220 1.220 1.190 1.200 3,000 +0.03(+3.00%)
Feb 04, 2021 1.100 1.200 1.100 1.165 2,986 -0.02(-2.10%)
Feb 03, 2021 1.220 1.220 1.190 1.190 622 +0.00(+0.00%)
Feb 02, 2021 1.220 1.220 1.190 1.190 6,925 -0.02(-1.65%)
Feb 01, 2021 1.190 1.210 1.150 1.210 5,615 +0.03(+2.98%)
Jan 29, 2021 1.175 1.175 1.100 1.175 2,800 +0.02(+1.29%)
Jan 28, 2021 1.165 1.165 1.160 1.160 12,592 +0.06(+5.45%)
Jan 27, 2021 1.180 1.180 1.100 1.100 46,758 -0.10(-8.33%)
Jan 26, 2021 1.200 1.200 1.200 1.200 17,166 +0.00(+0.00%)
Jan 25, 2021 1.190 1.210 1.180 1.200 8,579 +0.00(+0.00%)
Jan 22, 2021 1.200 1.200 1.200 40 +0.00(+0.00%)
Jan 21, 2021 1.220 1.220 1.200 1.200 340 -0.02(-1.64%)
Jan 20, 2021 1.230 1.240 1.210 1.220 40,651 +0.06(+5.17%)
Jan 19, 2021 1.130 1.210 1.130 1.160 71,089 -0.08(-6.15%)
Jan 15, 2021 1.236 1.236 1.236 1.236 700 +0.05(+3.87%)
Jan 14, 2021 1.190 1.190 1.190 55 +0.00(+0.00%)
Jan 13, 2021 1.170 1.190 1.170 1.190 1,160 -0.07(-5.56%)
Jan 12, 2021 1.270 1.270 1.260 1.260 4,015 -0.02(-1.56%)
Jan 11, 2021 1.280 1.300 1.280 1.280 450 +0.00(+0.00%)
Jan 08, 2021 1.280 1.280 1.280 1.280 500 -0.02(-1.54%)
Jan 07, 2021 1.320 1.320 1.300 1.300 4,501 +0.03(+2.36%)
Jan 06, 2021 1.340 1.340 1.270 1.270 83,000 -0.00(-0.16%)
Jan 05, 2021 1.320 1.320 1.272 1.272 650 -0.06(-4.36%)
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.