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
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 (%)
Oct 26, 2021 1.200 1.200 1.200 1.200 2,943 -0.01(-0.83%)
Oct 25, 2021 1.200 1.210 1.200 1.210 2,150 +0.00(+0.00%)
Oct 22, 2021 1.200 1.210 1.200 1.210 1,750 +0.05(+4.31%)
Oct 20, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 19, 2021 1.160 1.160 1.160 1.160 2,639 +0.01(+0.87%)
Oct 18, 2021 1.150 1.150 1.150 1.150 3,500 -0.02(-1.29%)
Oct 15, 2021 1.185 1.185 1.165 1.165 2,813 +0.04(+3.10%)
Oct 14, 2021 1.130 1.130 1.130 1.130 100 +0.01(+0.89%)
Oct 12, 2021 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 11, 2021 1.120 1.120 1.120 1.120 9,200 -0.02(-1.76%)
Oct 07, 2021 1.140 1.140 1.140 0 -0.04(-3.38%)
Oct 06, 2021 1.140 1.180 1.140 1.180 2,901 +0.05(+4.42%)
Oct 05, 2021 1.130 1.130 1.130 1.130 2,500 -0.00(-0.09%)
Oct 04, 2021 1.160 1.160 1.130 1.131 9,555 -0.01(-0.79%)
Oct 01, 2021 1.160 1.160 1.135 1.140 4,565 +0.03(+2.70%)
Sep 30, 2021 1.150 1.150 1.110 1.110 25,500 -0.01(-0.89%)
Sep 27, 2021 1.120 1.120 1.120 0 +0.03(+2.75%)
Sep 24, 2021 1.090 1.090 1.090 1.090 1,399 +0.01(+0.93%)
Sep 23, 2021 1.090 1.120 1.080 1.080 74,250 +0.02(+1.89%)
Sep 22, 2021 1.090 1.090 1.060 1.060 1,600 +0.01(+0.95%)
Sep 20, 2021 1.050 1.050 1.050 0 -0.07(-6.25%)
Sep 17, 2021 1.120 1.120 1.120 1.120 150 +0.07(+6.67%)
Sep 16, 2021 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Sep 15, 2021 1.050 1.050 1.050 1.050 47,403 -0.03(-2.78%)
Sep 13, 2021 1.080 1.080 1.080 75 +0.01(+0.93%)
Sep 10, 2021 1.070 1.070 1.070 1.070 1,593 -0.02(-1.83%)
Sep 07, 2021 1.090 1.090 1.090 0 +0.02(+2.25%)
Sep 03, 2021 1.066 1.066 1.066 1.066 4,744 -0.02(-2.20%)
Sep 02, 2021 1.090 1.090 1.090 1.090 1,000 +0.01(+0.46%)
Sep 01, 2021 1.085 1.120 1.085 1.085 2,750 +0.05(+5.34%)
Aug 31, 2021 1.041 1.041 1.030 1.030 10,000 -0.01(-0.96%)
Aug 30, 2021 1.040 1.040 1.040 1.040 195,819 +0.00(+0.00%)
Aug 27, 2021 1.050 1.050 1.040 1.040 207,294 +0.01(+0.97%)
Aug 26, 2021 1.080 1.080 1.030 1.030 10,060 -0.01(-0.97%)
Aug 25, 2021 1.040 1.070 1.040 1.040 39,000 +0.00(+0.20%)
Aug 24, 2021 0.9900 1.038 0.9900 1.038 2,150 +0.05(+4.64%)
Aug 20, 2021 0.9920 0.9920 0.9920 1 -0.03(-2.75%)
Aug 19, 2021 1.020 1.020 1.020 1.020 120 -0.01(-0.97%)
Aug 17, 2021 1.030 1.030 1.030 20 +0.01(+0.49%)
Aug 16, 2021 1.025 1.025 1.025 1.025 150 +0.01(+1.18%)
Aug 13, 2021 1.010 1.013 1.010 1.013 9,935 +0.00(+0.30%)
Aug 12, 2021 1.020 1.020 1.010 1.010 12,500 -0.02(-1.94%)
Aug 09, 2021 1.030 1.030 1.030 1 -0.01(-0.96%)
Aug 06, 2021 1.040 1.040 1.040 1.040 2,000 +0.02(+1.96%)
Aug 05, 2021 1.020 1.020 1.020 1.020 2,500 -0.01(-0.97%)
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.