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 +0.0116 (+3.62%)
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 (%)
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%)
Apr 03, 2019 1.815 1.850 1.815 1.850 2,000 +0.17(+9.79%)
Mar 28, 2019 1.685 1.685 1.685 0 +0.01(+0.30%)
Mar 26, 2019 1.680 1.680 1.680 0 +0.10(+6.40%)
Mar 25, 2019 1.615 1.615 1.579 1.579 9,800 -0.01(-0.69%)
Mar 21, 2019 1.590 1.590 1.590 0 -0.01(-0.63%)
Mar 20, 2019 1.600 1.600 1.600 1.600 1,000 -0.02(-1.23%)
Mar 19, 2019 1.600 1.640 1.600 1.620 700 +0.02(+1.25%)
Mar 18, 2019 1.610 1.630 1.600 1.600 4,750 -0.03(-1.84%)
Mar 15, 2019 1.630 1.630 1.615 1.630 30,200 -0.01(-0.61%)
Mar 14, 2019 1.625 1.640 1.625 1.640 700 -0.09(-5.20%)
Mar 13, 2019 1.730 1.730 1.710 1.730 7,100 -0.01(-0.57%)
Mar 12, 2019 1.750 1.760 1.740 1.740 4,600 -0.01(-0.57%)
Mar 11, 2019 1.780 1.780 1.750 1.750 600 +0.02(+1.16%)
Mar 07, 2019 1.730 1.730 1.730 0 -0.02(-1.14%)
Mar 06, 2019 1.750 1.750 1.750 1.750 3,000 +0.01(+0.57%)
Mar 05, 2019 1.740 1.740 1.740 1.740 5,000 -0.01(-0.57%)
Mar 04, 2019 1.730 1.750 1.730 1.750 4,000 +0.02(+1.16%)
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.