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 (%)
Jun 30, 2020 0.8000 0.8551 0.8000 0.8400 6,001 -0.03(-3.45%)
Jun 29, 2020 0.7500 0.8700 0.7500 0.8700 10,030 +0.04(+4.82%)
Jun 26, 2020 0.8700 0.8700 0.8300 0.8300 16,200 -0.04(-4.60%)
Jun 25, 2020 0.7900 0.8700 0.7900 0.8700 9,563 -0.03(-3.33%)
Jun 24, 2020 0.9000 0.9125 0.9000 0.9000 33,600 -0.06(-6.32%)
Jun 23, 2020 0.9100 0.9607 0.9100 0.9607 22,499 +0.00(+0.07%)
Jun 22, 2020 0.9900 0.9900 0.9597 0.9600 71,701 -0.03(-2.54%)
Jun 19, 2020 1.020 1.040 0.9784 0.9850 9,800 -0.02(-1.50%)
Jun 18, 2020 1.050 1.050 1.000 1.000 60,975 -0.07(-6.98%)
Jun 17, 2020 1.050 1.100 1.050 1.075 5,639 +0.00(+0.47%)
Jun 16, 2020 1.120 1.120 1.065 1.070 195,380 +0.02(+1.90%)
Jun 15, 2020 1.070 1.070 1.000 1.050 25,411 -0.10(-8.70%)
Jun 12, 2020 1.100 1.220 1.040 1.150 54,800 +0.11(+10.41%)
Jun 11, 2020 1.080 1.150 1.010 1.042 123,953 -0.19(-15.32%)
Jun 10, 2020 1.260 1.260 1.210 1.230 64,041 -0.08(-6.46%)
Jun 09, 2020 1.190 1.360 1.190 1.315 194,129 +0.09(+7.79%)
Jun 08, 2020 1.160 1.250 1.150 1.220 115,287 +0.09(+7.96%)
Jun 05, 2020 1.100 1.140 1.100 1.130 95,600 +0.10(+9.71%)
Jun 04, 2020 0.9763 1.040 0.9763 1.030 31,441 +0.06(+6.69%)
Jun 03, 2020 0.9350 0.9754 0.9100 0.9654 16,894 +0.10(+10.97%)
Jun 02, 2020 0.9300 0.9300 0.8700 0.8700 5,470 -0.03(-3.33%)
Jun 01, 2020 0.7950 0.9150 0.7950 0.9000 29,646 +0.04(+4.65%)
May 29, 2020 0.8600 0.8650 0.8600 0.8600 3,700 -0.00(-0.29%)
May 28, 2020 0.8900 0.8900 0.8300 0.8625 77,745 +0.01(+1.47%)
May 27, 2020 0.9000 0.9000 0.8100 0.8500 21,610 +0.05(+6.25%)
May 26, 2020 0.7900 0.8000 0.7800 0.8000 7,600 +0.01(+1.27%)
May 21, 2020 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
May 20, 2020 0.7700 0.8000 0.7700 0.7800 17,820 +0.05(+6.85%)
May 19, 2020 0.7950 0.7950 0.7200 0.7300 7,660 -0.04(-5.19%)
May 18, 2020 0.7453 0.7700 0.7453 0.7700 3,293 +0.05(+6.94%)
May 15, 2020 0.7476 0.7500 0.7200 0.7200 3,300 -0.03(-4.00%)
May 14, 2020 0.7500 0.7500 0.7500 0.7500 800 +0.02(+2.74%)
May 13, 2020 0.7500 0.7500 0.7200 0.7300 27,294 -0.04(-5.19%)
May 12, 2020 0.7700 0.7700 0.7700 0.7700 2,270 +0.00(+0.00%)
May 11, 2020 0.7735 0.8099 0.7561 0.7700 30,205 -0.01(-0.65%)
May 08, 2020 0.7850 0.7850 0.7200 0.7750 26,200 -0.01(-0.64%)
May 07, 2020 0.7550 0.7800 0.7200 0.7800 7,732 +0.00(+0.00%)
May 06, 2020 0.8000 0.8000 0.7624 0.7800 15,501 +0.00(+0.31%)
May 05, 2020 0.7700 0.7776 0.7700 0.7776 1,250 +0.02(+2.11%)
May 04, 2020 0.7826 0.7826 0.7401 0.7615 3,995 -0.05(-5.99%)
May 01, 2020 0.8200 0.8200 0.7551 0.8100 86,000 +0.00(+0.00%)
Apr 30, 2020 0.8835 0.8835 0.8100 0.8100 34,277 -0.01(-1.82%)
Apr 29, 2020 0.8500 0.8500 0.8100 0.8250 31,162 +0.01(+1.85%)
Apr 28, 2020 0.8190 0.8190 0.7675 0.8100 52,465 +0.05(+5.91%)
Apr 27, 2020 0.6800 0.7900 0.6800 0.7648 11,290 +0.00(+0.63%)
Apr 24, 2020 0.7600 0.7600 0.7550 0.7600 13,500 +0.01(+0.66%)
Apr 23, 2020 0.8000 0.8000 0.7550 0.7550 2,206 -0.05(-5.63%)
Apr 22, 2020 0.7900 0.8100 0.7500 0.8000 128,037 +0.02(+2.08%)
Apr 21, 2020 0.8100 0.8700 0.7837 0.7837 56,944 -0.02(-2.35%)
Apr 20, 2020 0.9000 0.9000 0.7800 0.8026 100,010 -0.00(-0.61%)
Apr 17, 2020 0.8500 0.8500 0.7800 0.8075 117,400 +0.04(+4.87%)
Apr 16, 2020 0.8450 0.8450 0.7300 0.7700 96,859 +0.08(+10.79%)
Apr 15, 2020 0.6879 0.7200 0.6700 0.6950 174,621 +0.04(+6.91%)
Apr 14, 2020 0.6250 0.6700 0.6250 0.6501 79,915 +0.05(+8.35%)
Apr 13, 2020 0.5900 0.6250 0.5350 0.6000 255,233 +0.02(+2.56%)
Apr 09, 2020 0.5250 0.5850 0.5250 0.5850 321,400 +0.06(+12.50%)
Apr 08, 2020 0.5080 0.5400 0.5000 0.5200 226,148 -0.01(-1.89%)
Apr 07, 2020 0.5690 0.5690 0.5100 0.5300 28,156 -0.02(-2.75%)
Apr 06, 2020 0.5200 0.5450 0.5100 0.5450 29,091 +0.04(+6.86%)
Apr 03, 2020 0.5216 0.5300 0.5000 0.5100 22,800 -0.02(-2.86%)
Apr 02, 2020 0.5000 0.5600 0.5000 0.5250 13,633 -0.01(-0.94%)
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.