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 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%)
Apr 01, 2020 0.5325 0.5325 0.5000 0.5300 24,680 -0.02(-3.64%)
Mar 31, 2020 0.5600 0.5600 0.5200 0.5500 40,955 -0.03(-5.17%)
Mar 30, 2020 0.5950 0.5950 0.5700 0.5800 48,170 +0.02(+3.57%)
Mar 27, 2020 0.5600 0.5600 0.5500 0.5600 109,500 +0.02(+3.70%)
Mar 26, 2020 0.5100 0.5880 0.5100 0.5400 88,607 -0.05(-8.47%)
Mar 25, 2020 0.5900 0.5900 0.5100 0.5900 121,328 +0.01(+1.72%)
Mar 24, 2020 0.5700 0.8400 0.5400 0.5800 261,112 -0.54(-48.21%)
Mar 23, 2020 1.000 1.150 0.5000 1.120 109,073 +0.16(+16.06%)
Mar 20, 2020 0.7500 1.280 0.6500 0.9650 19,000 +0.03(+2.66%)
Mar 19, 2020 0.9400 0.9400 0.7500 0.9400 8,947 +0.00(+0.00%)
Mar 18, 2020 1.200 1.200 0.5000 0.9400 59,025 -0.11(-10.48%)
Mar 17, 2020 1.050 1.050 1.050 1.050 910 +0.00(+0.00%)
Mar 16, 2020 2.200 2.200 1.000 1.050 7,600 +0.05(+5.01%)
Mar 13, 2020 1.050 1.050 0.9525 0.9999 9,800 -0.06(-5.67%)
Mar 12, 2020 0.9900 1.109 0.9900 1.060 57,351 -0.14(-11.67%)
Mar 11, 2020 1.290 1.290 1.200 1.200 8,763 -0.05(-4.00%)
Mar 10, 2020 1.260 1.270 1.250 1.250 19,600 -0.13(-9.42%)
Mar 09, 2020 1.280 1.380 1.280 1.380 9,044 +0.03(+2.22%)
Mar 06, 2020 1.370 1.370 1.345 1.350 44,600 -0.09(-6.25%)
Mar 05, 2020 1.300 1.440 1.300 1.440 11,126 +0.06(+4.35%)
Mar 04, 2020 1.380 1.380 1.370 1.380 6,800 +0.03(+2.22%)
Mar 03, 2020 1.350 1.350 1.340 1.350 3,366 +0.01(+0.75%)
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.