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 (%)
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%)
Mar 01, 2019 1.730 1.730 1.730 1.730 1,000 +0.01(+0.58%)
Feb 28, 2019 1.740 1.740 1.700 1.720 24,550 -0.03(-1.71%)
Feb 27, 2019 1.770 1.820 1.750 1.750 16,000 -0.12(-6.42%)
Feb 26, 2019 1.830 1.870 1.825 1.870 11,985 +0.02(+1.08%)
Feb 25, 2019 1.870 1.870 1.850 1.850 920 +0.05(+2.78%)
Feb 21, 2019 1.800 1.800 1.800 0 -0.04(-2.17%)
Feb 20, 2019 1.850 1.870 1.830 1.840 21,266 -0.01(-0.54%)
Feb 19, 2019 1.850 1.850 1.850 1.850 1,240 -0.01(-0.54%)
Feb 15, 2019 1.860 1.860 1.860 1.860 1,500 +0.00(+0.00%)
Feb 14, 2019 1.860 1.860 1.860 1.860 924 +0.02(+1.20%)
Feb 13, 2019 1.850 1.870 1.838 1.838 3,000 -0.10(-5.26%)
Feb 06, 2019 1.940 1.940 1.940 0 -0.03(-1.52%)
Feb 05, 2019 1.900 1.970 1.900 1.970 2,600 +0.07(+3.68%)
Feb 04, 2019 1.940 1.940 1.900 1.900 7,520 -0.05(-2.56%)
Feb 01, 2019 1.950 1.950 1.875 1.950 6,500 -0.03(-1.52%)
Jan 31, 2019 1.982 2.000 1.980 1.980 10,600 +0.00(+0.00%)
Jan 30, 2019 1.990 2.015 1.980 1.980 2,610 -0.08(-3.88%)
Jan 29, 2019 2.230 2.230 2.060 2.060 10,321 -0.17(-7.42%)
Jan 28, 2019 2.225 2.225 2.225 2.225 1,000 -0.01(-0.63%)
Jan 24, 2019 2.239 2.239 2.239 0 +0.00(+0.00%)
Jan 17, 2019 2.239 2.239 2.239 0 +0.09(+4.14%)
Jan 16, 2019 2.150 2.150 2.150 2.150 10,000 +0.00(+0.00%)
Jan 15, 2019 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Dec 31, 2018 2.150 2.150 2.150 0 +0.03(+1.42%)
Dec 27, 2018 2.120 2.120 2.120 0 +0.02(+0.95%)
Dec 26, 2018 2.100 2.100 2.100 2.100 250 +0.02(+0.72%)
Dec 24, 2018 2.085 2.085 2.085 2.085 600 -0.00(-0.24%)
Dec 20, 2018 2.090 2.090 2.090 0 +0.11(+5.56%)
Dec 19, 2018 1.980 1.980 1.980 16 +0.00(+0.00%)
Dec 12, 2018 1.980 1.980 1.980 0 +0.00(+0.00%)
Dec 10, 2018 1.980 1.980 1.980 0 -0.14(-6.60%)
Dec 07, 2018 2.120 2.120 2.120 2.120 1,600 +0.12(+6.00%)
Dec 06, 2018 2.000 2.000 2.000 2.000 8,047 -0.15(-6.98%)
Dec 04, 2018 2.150 2.150 2.150 2,000 +0.00(+0.00%)
Dec 03, 2018 2.150 2.150 2.150 2.150 200 +0.05(+2.38%)
Nov 30, 2018 2.100 2.100 2.100 2.100 13,000 -0.04(-1.87%)
Nov 29, 2018 2.140 2.140 2.140 10 +0.00(+0.00%)
Nov 26, 2018 2.140 2.140 2.140 0 +0.12(+5.94%)
Nov 19, 2018 2.020 2.020 2.020 0 -0.10(-4.72%)
Nov 08, 2018 2.120 2.120 2.120 0 +0.00(+0.00%)
Nov 07, 2018 2.120 2.120 2.120 2.120 800 +0.13(+6.53%)
Nov 05, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Nov 02, 2018 1.990 1.990 1.990 1.990 500 +0.02(+1.02%)
Nov 01, 2018 1.970 1.970 1.970 1.970 225 +0.14(+7.65%)
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%)
Aug 01, 2018 2.260 2.260 2.260 2.260 100 -0.04(-1.74%)
Jul 30, 2018 2.300 2.300 2.300 0 +0.03(+1.32%)
Jul 27, 2018 2.270 2.270 2.270 2.270 5,100 +0.08(+3.42%)
Jul 20, 2018 2.195 2.195 2.195 0 -0.02(-0.68%)
Jul 16, 2018 2.210 2.210 2.210 0 +0.01(+0.45%)
Jul 11, 2018 2.200 2.200 2.200 0 -0.02(-0.90%)
Jul 10, 2018 2.220 2.220 2.220 2.220 3,345 -0.03(-1.33%)
Jul 09, 2018 2.250 2.250 2.250 2.250 400 +0.03(+1.35%)
Jul 05, 2018 2.220 2.220 2.220 0 +0.01(+0.45%)
Jul 03, 2018 2.210 2.210 2.210 0 +0.00(+0.00%)
Jul 02, 2018 2.140 2.210 2.140 2.210 2,760 -0.01(-0.45%)
Jun 29, 2018 2.220 2.220 2.220 2.220 500 +0.08(+3.74%)
Jun 27, 2018 2.140 2.140 2.140 0 -0.07(-3.17%)
Jun 26, 2018 2.210 2.210 2.210 2.210 1,200 -0.04(-1.78%)
Jun 25, 2018 2.200 2.250 2.170 2.250 1,788 +0.04(+1.81%)
Jun 22, 2018 2.330 2.330 2.210 2.210 7,360 -0.05(-2.21%)
Jun 20, 2018 2.260 2.260 2.260 0 -0.10(-4.24%)
Jun 15, 2018 2.360 2.360 2.360 5 +0.02(+0.85%)
Jun 14, 2018 2.340 2.340 2.340 2.340 1,204 +0.06(+2.63%)
Jun 11, 2018 2.280 2.280 2.280 1 +0.07(+3.12%)
Jun 06, 2018 2.211 2.211 2.211 0 -0.10(-4.28%)
Jun 05, 2018 2.360 2.360 2.200 2.310 1,799 -0.03(-1.28%)
Jun 04, 2018 2.340 2.340 2.340 2.340 23,000 +0.09(+4.00%)
May 31, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
May 30, 2018 2.250 2.250 2.250 2.250 700 -0.09(-3.85%)
May 29, 2018 2.340 2.340 2.340 2.340 2,750 +0.09(+4.00%)
May 25, 2018 2.250 2.250 2.250 0 -0.14(-5.86%)
May 17, 2018 2.390 2.390 2.390 0 +0.07(+3.02%)
May 15, 2018 2.320 2.320 2.320 0 -0.16(-6.45%)
May 11, 2018 2.480 2.480 2.480 70 -0.02(-0.80%)
May 10, 2018 2.500 2.500 2.500 2.500 300 +0.13(+5.49%)
May 09, 2018 2.370 2.370 2.370 2.370 6,000 -0.13(-5.20%)
May 08, 2018 2.350 2.500 2.300 2.500 6,750 -0.20(-7.41%)
May 07, 2018 2.380 2.700 2.380 2.700 2,300 +0.00(+0.00%)
May 04, 2018 2.710 2.710 2.700 2.700 8,000 +0.12(+4.65%)
May 03, 2018 2.540 2.580 2.450 2.580 16,400 +0.03(+1.18%)
May 02, 2018 2.550 2.550 2.550 2.550 2,900 +0.24(+10.39%)
May 01, 2018 2.400 2.550 2.300 2.310 40,150 -0.14(-5.71%)
Apr 30, 2018 2.450 2.450 2.450 2.450 500 +0.06(+2.51%)
Apr 27, 2018 2.400 2.400 2.390 2.390 13,250 +0.04(+1.70%)
Apr 24, 2018 2.350 2.350 2.350 0 -0.10(-4.08%)
Apr 23, 2018 2.450 2.450 2.450 2.450 4,838 +0.06(+2.51%)
Apr 20, 2018 2.400 2.400 2.390 2.390 2,550 -0.06(-2.45%)
Apr 19, 2018 2.450 2.450 2.450 2.450 25,115 +0.09(+3.81%)
Apr 10, 2018 2.360 2.360 2.360 0 -0.14(-5.60%)
Apr 09, 2018 2.500 2.500 2.500 2.500 1,000 +0.16(+6.84%)
Apr 05, 2018 2.340 2.340 2.340 0 -0.16(-6.40%)
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.