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 28, 2024 0.3700 0 +0.02(+5.47%)
Mar 21, 2024 0.3508 0 -0.02(-5.93%)
Mar 20, 2024 0.3729 0.3729 0.3729 0.3729 5,000 -0.02(-4.92%)
Mar 19, 2024 0.3922 0.3922 0.3922 0.3922 100 +0.03(+8.40%)
Mar 13, 2024 0.3618 0 -0.02(-5.83%)
Mar 07, 2024 0.3842 0 +0.00(+0.13%)
Mar 06, 2024 0.3747 0.3837 0.3747 0.3837 6,000 +0.03(+8.36%)
Feb 29, 2024 0.3541 0 -0.02(-4.30%)
Feb 26, 2024 0.3700 0 +0.00(+0.00%)
Feb 22, 2024 0.3700 0 -0.02(-5.42%)
Feb 15, 2024 0.3912 0 -0.00(-0.08%)
Feb 12, 2024 0.3915 0 +0.02(+5.67%)
Feb 07, 2024 0.3705 0 -0.01(-2.50%)
Feb 06, 2024 0.3800 0.3800 0.3800 0.3800 100 +0.01(+1.47%)
Feb 02, 2024 0.3745 0 -0.01(-1.45%)
Feb 01, 2024 0.3774 0.3800 0.3774 0.3800 62,100 +0.00(+0.24%)
Jan 25, 2024 0.3791 0 +0.00(+0.96%)
Jan 22, 2024 0.3755 0 -0.02(-4.33%)
Jan 18, 2024 0.3925 16 +0.00(+0.64%)
Jan 17, 2024 0.3900 0.3900 0.3900 0.3900 19,238 +0.01(+1.96%)
Jan 10, 2024 0.3825 1 -0.02(-3.77%)
Jan 08, 2024 0.3975 0 -0.01(-3.26%)
Jan 04, 2024 0.4109 1 +0.01(+2.72%)
Jan 02, 2024 0.4000 0 -0.01(-3.31%)
Dec 29, 2023 0.4274 0.4274 0.4137 0.4137 3,389 +0.00(+0.90%)
Dec 26, 2023 0.4100 0 +0.01(+3.04%)
Dec 20, 2023 0.3979 0 -0.00(-0.53%)
Dec 13, 2023 0.4000 0 -0.01(-1.62%)
Dec 11, 2023 0.4066 0 +0.01(+3.09%)
Dec 08, 2023 0.3944 0.3944 0.3944 0.3944 4,000 -0.01(-1.40%)
Dec 06, 2023 0.4000 0 +0.01(+2.56%)
Dec 05, 2023 0.3900 0.3900 0.3900 0.3900 800 +0.01(+1.40%)
Nov 29, 2023 0.3846 1 -0.02(-4.16%)
Nov 28, 2023 0.4013 0.4013 0.4013 0.4013 1,136 +0.01(+1.31%)
Nov 27, 2023 0.3865 0.3961 0.3865 0.3961 601 +0.01(+3.53%)
Nov 24, 2023 0.3977 0.3977 0.3826 0.3826 50,000 -0.03(-6.66%)
Nov 21, 2023 0.4099 0 +0.01(+2.47%)
Nov 13, 2023 0.4000 0 +0.03(+7.99%)
Nov 08, 2023 0.3704 0 -0.03(-7.49%)
Nov 02, 2023 0.4004 0 -0.01(-2.44%)
Oct 16, 2023 0.4104 0 -0.02(-3.71%)
Oct 13, 2023 0.4262 0.4262 0.4262 0.4262 1,900 -0.00(-0.88%)
Oct 10, 2023 0.4300 0 +0.00(+0.00%)
Oct 03, 2023 0.4300 0 -0.02(-4.80%)
Oct 02, 2023 0.4517 0.4517 0.4427 0.4517 2,101 +0.03(+6.81%)
Sep 27, 2023 0.4229 0 -0.01(-3.00%)
Sep 22, 2023 0.4360 0 +0.00(+0.11%)
Sep 20, 2023 0.4355 0 -0.01(-2.40%)
Sep 15, 2023 0.4462 0 +0.00(+0.72%)
Sep 14, 2023 0.4430 0.4430 0.4430 0.4430 650 -0.00(-0.89%)
Sep 12, 2023 0.4470 0 -0.02(-3.66%)
Sep 11, 2023 0.4640 0.4640 0.4640 0.4640 100 +0.00(+0.87%)
Sep 08, 2023 0.4600 0.4600 0.4600 0.4600 50,000 +0.02(+4.66%)
Sep 07, 2023 0.4395 0.4395 0.4395 0.4395 500 -0.06(-11.60%)
Sep 06, 2023 0.4972 0.4972 0.4972 0.4972 100 -0.01(-1.11%)
Sep 05, 2023 0.4867 0.5028 0.4867 0.5028 39,000 +0.02(+3.20%)
Sep 01, 2023 0.4840 0.4872 0.4680 0.4872 8,200 +0.04(+7.98%)
Aug 29, 2023 0.4512 0 -0.03(-5.76%)
Aug 25, 2023 0.4788 1 +0.01(+2.33%)
Aug 23, 2023 0.4679 0 +0.02(+5.15%)
Aug 21, 2023 0.4450 0 -0.02(-4.59%)
Aug 17, 2023 0.4664 0 -0.01(-2.55%)
Aug 14, 2023 0.4786 0 -0.01(-1.30%)
Aug 11, 2023 0.4849 0.4849 0.4849 0.4849 205 +0.01(+2.02%)
Aug 02, 2023 0.4753 0 -0.02(-4.40%)
Jul 28, 2023 0.4972 1 +0.02(+3.41%)
Jul 19, 2023 0.4808 0 -0.03(-5.73%)
Jul 18, 2023 0.5100 0.5100 0.5100 0.5100 20,000 -0.00(-0.31%)
Jul 17, 2023 0.4931 0.5116 0.4931 0.5116 5,500 +0.03(+6.58%)
Jul 11, 2023 0.4800 50 +0.00(+0.00%)
Jul 07, 2023 0.4800 0 +0.00(+1.01%)
Jul 05, 2023 0.4752 0 -0.01(-1.19%)
Jun 27, 2023 0.4809 0 -0.01(-1.52%)
Jun 26, 2023 0.4883 0.4883 0.4883 0.4883 205 -0.00(-0.12%)
Jun 23, 2023 0.4889 0.4889 0.4889 0.4889 100 -0.01(-1.35%)
Jun 16, 2023 0.4956 0 +0.01(+1.16%)
Jun 15, 2023 0.4899 0.4899 0.4899 0.4899 10,000 +0.02(+3.73%)
May 08, 2023 0.4723 0.4723 0.4723 0.4723 255 -0.00(-0.08%)
May 03, 2023 0.4727 0 -0.01(-2.31%)
May 02, 2023 0.4616 0.4839 0.4616 0.4839 1,020 +0.01(+2.63%)
Apr 28, 2023 0.4715 0 +0.00(+0.15%)
Apr 26, 2023 0.4708 0 -0.00(-0.42%)
Apr 24, 2023 0.4728 0 +0.01(+1.18%)
Apr 21, 2023 0.4762 0.4762 0.4673 0.4673 200 -0.01(-1.87%)
Apr 20, 2023 0.4866 0.4866 0.4762 0.4762 3,450 -0.00(-0.67%)
Apr 18, 2023 0.4794 0 +0.01(+3.01%)
Apr 17, 2023 0.4781 0.4781 0.4654 0.4654 700 -0.02(-4.20%)
Apr 12, 2023 0.4858 0 +0.00(+0.00%)
Apr 10, 2023 0.4858 0 -0.00(-0.16%)
Apr 06, 2023 0.4866 0.4866 0.4866 0.4866 100 -0.01(-2.29%)
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.