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 (%)
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%)
Jan 02, 2020 1.970 1.970 1.970 1.970 300 -0.03(-1.50%)
Dec 30, 2019 2.000 2.000 2.000 0 +0.04(+2.04%)
Dec 27, 2019 1.960 1.960 1.960 1.960 5,100 +0.01(+0.51%)
Dec 26, 2019 1.950 1.950 1.950 1.950 6,049 +0.00(+0.00%)
Dec 23, 2019 1.950 1.950 1.950 0 +0.03(+1.56%)
Dec 20, 2019 1.932 1.932 1.920 1.920 1,000 +0.00(+0.00%)
Dec 18, 2019 1.920 1.920 1.920 0 +0.02(+1.32%)
Dec 17, 2019 1.895 1.895 1.895 1.895 250 -0.02(-1.30%)
Dec 16, 2019 1.830 1.940 1.830 1.920 16,839 +0.11(+6.21%)
Dec 13, 2019 1.808 1.808 1.808 1.808 1,000 +0.03(+1.56%)
Dec 12, 2019 1.780 1.780 1.780 1.780 4,000 -0.06(-3.52%)
Dec 11, 2019 1.845 1.845 1.845 1.845 1,000 +0.00(+0.00%)
Dec 10, 2019 1.845 1.845 1.845 2 +0.00(+0.00%)
Dec 03, 2019 1.845 1.845 1.845 0 +0.09(+5.43%)
Dec 02, 2019 1.830 1.830 1.750 1.750 8,550 -0.08(-4.37%)
Nov 27, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Nov 26, 2019 1.865 1.865 1.830 1.830 2,100 +0.00(+0.08%)
Nov 25, 2019 1.829 1.829 1.829 1.829 300 +0.01(+0.47%)
Nov 19, 2019 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 18, 2019 1.800 1.820 1.730 1.820 15,000 -0.03(-1.62%)
Nov 15, 2019 1.850 1.850 1.850 1.850 2,200 +0.05(+2.68%)
Nov 14, 2019 1.812 1.812 1.800 1.802 5,140 -0.05(-2.61%)
Nov 13, 2019 1.840 1.850 1.840 1.850 10,000 +0.02(+0.82%)
Nov 11, 2019 1.835 1.835 1.835 0 +0.00(+0.00%)
Nov 08, 2019 1.835 1.835 1.835 1.835 1,500 -0.04(-1.87%)
Nov 06, 2019 1.870 1.870 1.870 0 -0.02(-1.06%)
Nov 05, 2019 1.910 1.910 1.890 141 -0.02(-1.05%)
Nov 04, 2019 1.910 1.910 1.910 1.910 200 +0.11(+6.11%)
Oct 30, 2019 1.800 1.800 1.800 0 -0.04(-2.17%)
Oct 29, 2019 1.840 1.840 1.840 1.840 800 -0.03(-1.60%)
Oct 25, 2019 1.870 1.870 1.870 0 -0.01(-0.53%)
Oct 24, 2019 1.840 1.880 1.840 1.880 250 +0.04(+2.17%)
Oct 23, 2019 1.840 1.840 1.840 1.840 541 -0.02(-1.08%)
Oct 22, 2019 1.862 1.870 1.860 1.860 5,700 -0.01(-0.64%)
Oct 18, 2019 1.872 1.872 1.872 0 +0.02(+1.19%)
Oct 17, 2019 1.850 1.850 1.850 1.850 2,595 +0.02(+1.09%)
Oct 16, 2019 1.830 1.830 1.798 1.830 2,248 -0.04(-2.14%)
Oct 15, 2019 1.850 1.870 1.850 1.870 31,819 +0.04(+2.41%)
Oct 14, 2019 1.870 1.870 1.826 1.826 2,101 -0.04(-2.35%)
Oct 11, 2019 1.870 1.870 1.838 1.870 44,100 +0.13(+7.47%)
Oct 08, 2019 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 03, 2019 1.740 1.740 1.740 0 -0.07(-3.87%)
Oct 01, 2019 1.810 1.810 1.810 0 +0.09(+5.36%)
Sep 25, 2019 1.718 1.718 1.718 0 +0.03(+1.66%)
Sep 23, 2019 1.690 1.690 1.690 0 -0.04(-2.31%)
Sep 20, 2019 1.730 1.730 1.718 1.730 1,600 +0.05(+2.98%)
Sep 19, 2019 1.762 1.762 1.680 1.680 16,324 -0.02(-1.18%)
Sep 18, 2019 1.700 1.700 1.700 1.700 250 -0.07(-3.95%)
Sep 16, 2019 1.770 1.770 1.770 0 +0.00(+0.00%)
Sep 13, 2019 1.770 1.770 1.770 1.770 13,000 -0.05(-2.75%)
Sep 11, 2019 1.820 1.820 1.820 0 +0.00(+0.00%)
Sep 10, 2019 1.820 1.820 1.820 1.820 140 -0.00(-0.27%)
Sep 06, 2019 1.825 1.825 1.825 0 -0.01(-0.27%)
Sep 03, 2019 1.830 1.830 1.830 0 +0.04(+2.23%)
Aug 29, 2019 1.790 1.790 1.790 0 +0.00(+0.00%)
Aug 21, 2019 1.790 1.790 1.790 0 +0.00(+0.00%)
Aug 20, 2019 1.770 1.790 1.770 1.790 3,990 +0.02(+1.13%)
Aug 19, 2019 1.770 1.770 1.770 1.770 137 +0.04(+2.31%)
Aug 16, 2019 1.730 1.730 1.730 1.730 500 -0.02(-1.14%)
Aug 15, 2019 1.750 1.750 1.750 1.750 4,951 -0.04(-2.23%)
Aug 14, 2019 1.775 1.790 1.750 1.790 12,600 -0.01(-0.56%)
Aug 09, 2019 1.800 1.800 1.800 0 +0.05(+2.86%)
Aug 07, 2019 1.750 1.750 1.750 0 -0.09(-4.89%)
Aug 05, 2019 1.840 1.840 1.840 0 +0.06(+3.08%)
Aug 02, 2019 1.785 1.785 1.785 0 -0.02(-0.83%)
Jul 31, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 29, 2019 1.800 1.800 1.800 0 +0.02(+1.12%)
Jul 26, 2019 1.800 1.800 1.780 1.780 13,000 -0.01(-0.84%)
Jul 25, 2019 1.795 1.795 1.795 1.795 2,500 -0.05(-2.45%)
Jul 22, 2019 1.840 1.840 1.840 0 +0.01(+0.55%)
Jul 18, 2019 1.830 1.830 1.830 0 +0.01(+0.55%)
Jul 16, 2019 1.820 1.820 1.820 0 +0.05(+2.82%)
Jul 12, 2019 1.770 1.770 1.770 0 -0.05(-2.75%)
Jul 11, 2019 1.820 1.820 1.820 1.820 2,500 +0.00(+0.00%)
Jul 10, 2019 1.802 1.820 1.802 1.820 5,000 +0.00(+0.00%)
Jul 09, 2019 1.785 1.820 1.785 1.820 4,300 +0.00(+0.00%)
Jul 05, 2019 1.820 1.820 1.820 0 +0.03(+1.68%)
Jul 03, 2019 1.790 1.790 1.790 1.790 500 -0.05(-2.72%)
Jul 02, 2019 1.840 1.840 1.830 1.840 17,320 +0.02(+1.10%)
Jun 27, 2019 1.820 1.820 1.820 0 +0.00(+0.00%)
Jun 25, 2019 1.820 1.820 1.820 0 +0.06(+3.12%)
Jun 24, 2019 1.750 1.785 1.750 1.765 14,500 +0.01(+0.86%)
Jun 19, 2019 1.750 1.750 1.750 0 +0.04(+2.34%)
Jun 18, 2019 1.710 1.710 1.710 1.710 5,411 +0.00(+0.00%)
Jun 13, 2019 1.710 1.710 1.710 0 -0.01(-0.69%)
Jun 12, 2019 1.722 1.722 1.722 0 +0.04(+2.49%)
Jun 11, 2019 1.680 1.680 1.680 100 +0.00(+0.00%)
Jun 10, 2019 1.670 1.705 1.670 1.680 4,381 -0.05(-2.89%)
Jun 07, 2019 1.730 1.730 1.730 1.730 500 +0.00(+0.00%)
Jun 06, 2019 1.730 1.730 1.730 1.730 2,150 +0.00(+0.00%)
Jun 05, 2019 1.720 1.730 1.720 1.730 800 +0.01(+0.58%)
May 31, 2019 1.720 1.720 1.720 0 +0.00(+0.00%)
May 30, 2019 1.720 1.720 1.700 1.720 12,000 -0.02(-1.15%)
May 29, 2019 1.740 1.740 1.740 1.740 1,000 -0.03(-1.69%)
May 28, 2019 1.770 1.770 1.770 1.770 1,000 +0.00(+0.00%)
May 24, 2019 1.810 1.810 1.770 1.770 4,300 -0.08(-4.32%)
May 20, 2019 1.850 1.850 1.850 0 +0.02(+1.09%)
May 17, 2019 1.785 1.830 1.785 1.830 600 +0.09(+5.17%)
May 15, 2019 1.740 1.740 1.740 0 -0.09(-4.97%)
May 14, 2019 1.795 1.840 1.740 1.831 11,300 -0.05(-2.61%)
May 10, 2019 1.880 1.880 1.880 0 -0.01(-0.53%)
May 09, 2019 1.890 1.890 1.890 18 +0.00(+0.00%)
May 02, 2019 1.890 1.890 1.890 0 +0.15(+8.62%)
Apr 30, 2019 1.740 1.740 1.740 0 -0.11(-5.95%)
Apr 29, 2019 1.850 1.850 1.850 1.850 540 +0.00(+0.00%)
Apr 26, 2019 1.850 1.850 1.850 1.850 600 -0.03(-1.60%)
Apr 25, 2019 1.880 1.880 1.880 1.880 200 -0.02(-1.05%)
Apr 18, 2019 1.900 1.900 1.900 0 +0.02(+1.33%)
Apr 16, 2019 1.875 1.875 1.875 0 -0.02(-1.32%)
Apr 12, 2019 1.900 1.900 1.900 0 -0.05(-2.56%)
Apr 11, 2019 1.950 1.950 1.950 1.950 200 +0.04(+2.36%)
Apr 10, 2019 1.890 1.905 1.840 1.905 3,100 +0.09(+5.25%)
Apr 09, 2019 1.870 1.870 1.810 1.810 2,000 +0.00(+0.00%)
Apr 08, 2019 1.850 1.850 1.810 1.810 5,000 +0.01(+0.56%)
Apr 04, 2019 1.800 1.800 1.800 0 -0.05(-2.70%)
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.