Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air New Zealand Ltd (OP: ANZFF )

0.3300 +0.0162 (+5.16%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 26, 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%)
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.