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 (%)
Oct 31, 2018 1.830 1.830 1.830 1.830 937 +0.09(+5.17%)
Oct 30, 2018 1.740 1.740 1.740 1.740 3,000 -0.06(-3.33%)
Oct 29, 2018 1.800 1.800 1.800 1.800 9,000 +0.02(+1.12%)
Oct 26, 2018 1.750 1.780 1.750 1.780 1,200 -0.03(-1.66%)
Oct 25, 2018 1.810 1.810 1.810 50 +0.00(+0.00%)
Oct 24, 2018 1.800 1.810 1.800 1.810 755 +0.01(+0.56%)
Oct 23, 2018 1.800 1.800 1.800 1.800 2,440 +0.00(+0.00%)
Oct 22, 2018 1.800 1.800 1.800 1.800 120 -0.06(-3.23%)
Oct 18, 2018 1.860 1.860 1.860 0 -0.02(-1.06%)
Oct 17, 2018 1.900 1.900 1.880 1.880 2,750 -0.03(-1.57%)
Oct 16, 2018 1.910 1.910 1.910 1.910 3,000 -0.01(-0.52%)
Oct 15, 2018 1.950 1.950 1.920 1.920 1,310 +0.00(+0.00%)
Oct 12, 2018 1.920 1.920 1.920 1.920 200 +0.02(+1.05%)
Oct 11, 2018 1.950 1.970 1.900 1.900 3,344 -0.05(-2.54%)
Oct 10, 2018 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Oct 09, 2018 1.890 1.950 1.890 1.950 2,050 +0.04(+2.07%)
Oct 08, 2018 1.920 1.930 1.910 1.910 2,722 -0.04(-2.05%)
Oct 05, 2018 1.950 1.950 1.950 1.950 1,000 -0.00(-0.01%)
Oct 04, 2018 1.950 1.950 1.950 1.950 3,083 -0.06(-2.98%)
Oct 03, 2018 2.050 2.050 1.980 2.010 10,800 -0.02(-0.99%)
Oct 02, 2018 2.000 2.030 2.000 2.030 8,440 -0.03(-1.46%)
Oct 01, 2018 2.060 2.060 2.060 2.060 1,552 -0.02(-0.96%)
Sep 28, 2018 2.000 2.080 2.000 2.080 22,400 +0.08(+4.00%)
Sep 27, 2018 2.030 2.040 2.000 2.000 10,500 -0.08(-3.85%)
Sep 26, 2018 2.080 2.080 2.080 2.080 937 +0.00(+0.00%)
Sep 25, 2018 2.070 2.080 2.050 2.080 47,950 -0.04(-1.89%)
Sep 24, 2018 2.120 2.120 2.120 2.120 2,050 -0.04(-1.85%)
Sep 20, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Sep 19, 2018 2.160 2.160 2.160 2.160 1,035 -0.01(-0.46%)
Sep 18, 2018 2.050 2.170 2.050 2.170 900 +0.01(+0.46%)
Sep 17, 2018 2.130 2.160 2.130 2.160 2,444 +0.03(+1.41%)
Sep 14, 2018 2.120 2.140 2.120 2.130 5,600 -0.01(-0.47%)
Sep 13, 2018 2.040 2.140 2.040 2.140 1,300 +0.10(+4.90%)
Sep 11, 2018 2.040 2.040 2.040 0 -0.01(-0.49%)
Sep 07, 2018 2.050 2.050 2.050 0 -0.11(-5.09%)
Sep 06, 2018 2.160 2.160 2.060 2.160 11,075 -0.09(-4.00%)
Aug 31, 2018 2.250 2.250 2.250 0 -0.01(-0.44%)
Aug 30, 2018 2.240 2.260 2.240 2.260 1,798 -0.02(-0.88%)
Aug 29, 2018 2.280 2.280 2.230 2.280 915 +0.07(+3.17%)
Aug 24, 2018 2.210 2.210 2.210 0 -0.07(-3.07%)
Aug 23, 2018 2.280 2.280 2.280 50 +0.00(+0.00%)
Aug 21, 2018 2.280 2.280 2.280 0 +0.00(+0.00%)
Aug 20, 2018 2.200 2.280 2.200 2.280 2,008 +0.06(+2.70%)
Aug 15, 2018 2.220 2.220 2.220 0 -0.02(-0.89%)
Aug 14, 2018 2.270 2.270 2.240 2.240 8,200 -0.02(-0.88%)
Aug 13, 2018 2.260 2.260 2.260 2.260 2,000 +0.06(+2.73%)
Aug 10, 2018 2.200 2.200 2.200 2.200 1,700 -0.05(-2.22%)
Aug 09, 2018 2.250 2.250 2.250 2.250 900 +0.00(+0.00%)
Aug 08, 2018 2.170 2.250 2.170 2.250 4,771 -0.02(-0.88%)
Aug 03, 2018 2.270 2.270 2.270 0 +0.02(+0.89%)
Aug 02, 2018 2.150 2.259 2.150 2.250 400 -0.01(-0.44%)
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.