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 (%)
Jan 29, 2021 1.175 1.175 1.100 1.175 2,800 +0.02(+1.29%)
Jan 28, 2021 1.165 1.165 1.160 1.160 12,592 +0.06(+5.45%)
Jan 27, 2021 1.180 1.180 1.100 1.100 46,758 -0.10(-8.33%)
Jan 26, 2021 1.200 1.200 1.200 1.200 17,166 +0.00(+0.00%)
Jan 25, 2021 1.190 1.210 1.180 1.200 8,579 +0.00(+0.00%)
Jan 22, 2021 1.200 1.200 1.200 40 +0.00(+0.00%)
Jan 21, 2021 1.220 1.220 1.200 1.200 340 -0.02(-1.64%)
Jan 20, 2021 1.230 1.240 1.210 1.220 40,651 +0.06(+5.17%)
Jan 19, 2021 1.130 1.210 1.130 1.160 71,089 -0.08(-6.15%)
Jan 15, 2021 1.236 1.236 1.236 1.236 700 +0.05(+3.87%)
Jan 14, 2021 1.190 1.190 1.190 55 +0.00(+0.00%)
Jan 13, 2021 1.170 1.190 1.170 1.190 1,160 -0.07(-5.56%)
Jan 12, 2021 1.270 1.270 1.260 1.260 4,015 -0.02(-1.56%)
Jan 11, 2021 1.280 1.300 1.280 1.280 450 +0.00(+0.00%)
Jan 08, 2021 1.280 1.280 1.280 1.280 500 -0.02(-1.54%)
Jan 07, 2021 1.320 1.320 1.300 1.300 4,501 +0.03(+2.36%)
Jan 06, 2021 1.340 1.340 1.270 1.270 83,000 -0.00(-0.16%)
Jan 05, 2021 1.320 1.320 1.272 1.272 650 -0.06(-4.36%)
Jan 04, 2021 1.240 1.350 1.240 1.330 30,530 +0.08(+6.40%)
Dec 31, 2020 1.250 1.250 1.250 5,100 -0.02(-1.42%)
Dec 30, 2020 1.300 1.300 1.268 1.268 5,100 -0.03(-2.46%)
Dec 29, 2020 1.290 1.300 1.290 1.300 11,100 +0.01(+0.78%)
Dec 28, 2020 1.290 1.290 1.260 1.290 21,337 +0.00(+0.00%)
Dec 24, 2020 1.290 1.290 1.290 1.290 100 +0.06(+5.31%)
Dec 23, 2020 1.210 1.225 1.210 1.225 240 +0.02(+1.24%)
Dec 22, 2020 1.196 1.210 1.196 1.210 7,310 -0.07(-5.84%)
Dec 21, 2020 1.200 1.310 1.200 1.285 56,093 -0.02(-1.21%)
Dec 18, 2020 1.315 1.320 1.300 1.301 13,900 -0.03(-2.20%)
Dec 17, 2020 1.338 1.340 1.330 1.330 22,969 +0.01(+0.76%)
Dec 16, 2020 1.400 1.400 1.320 1.320 17,892 -0.01(-1.12%)
Dec 14, 2020 1.335 1.335 1.335 0 +0.00(+0.38%)
Dec 11, 2020 1.338 1.338 1.327 1.330 1,700 +0.01(+0.76%)
Dec 10, 2020 1.350 1.350 1.320 1.320 28,000 +0.00(+0.00%)
Dec 09, 2020 1.330 1.370 1.305 1.320 3,300 -0.02(-1.49%)
Dec 08, 2020 1.400 1.400 1.320 1.340 8,955 +0.03(+2.29%)
Dec 07, 2020 1.310 1.310 1.310 1.310 1,420 +0.01(+0.77%)
Dec 04, 2020 1.300 1.300 1.300 1.300 25,300 -0.01(-0.76%)
Dec 03, 2020 1.320 1.330 1.310 1.310 7,250 +0.03(+2.34%)
Dec 02, 2020 1.320 1.350 1.260 1.280 44,864 -0.03(-2.29%)
Dec 01, 2020 1.310 1.310 1.310 1.310 650 +0.01(+0.77%)
Nov 30, 2020 1.320 1.320 1.300 1.300 1,500 +0.02(+1.56%)
Nov 27, 2020 1.300 1.300 1.280 1.280 300 -0.01(-1.16%)
Nov 25, 2020 1.400 1.400 1.290 1.295 8,400 +0.01(+1.17%)
Nov 24, 2020 1.220 1.280 1.210 1.280 53,845 +0.10(+8.47%)
Nov 23, 2020 1.160 1.180 1.160 1.180 2,175 +0.03(+2.61%)
Nov 20, 2020 1.120 1.150 1.120 1.150 12,500 +0.02(+1.77%)
Nov 19, 2020 1.120 1.140 1.120 1.130 15,120 +0.01(+0.89%)
Nov 18, 2020 1.120 1.180 1.120 1.120 4,802 -0.07(-5.88%)
Nov 17, 2020 1.200 1.200 1.120 1.190 5,662 +0.05(+4.85%)
Nov 16, 2020 1.180 1.180 1.100 1.135 29,336 +0.03(+3.18%)
Nov 13, 2020 1.095 1.120 1.050 1.100 23,400 -0.01(-0.90%)
Nov 12, 2020 1.130 1.130 1.090 1.110 13,046 +0.00(+0.00%)
Nov 11, 2020 1.120 1.120 1.080 1.110 5,150 +0.02(+1.83%)
Nov 10, 2020 1.080 1.130 1.070 1.090 24,240 +0.04(+3.81%)
Nov 09, 2020 1.030 1.060 0.9900 1.050 36,161 +0.06(+6.06%)
Nov 06, 2020 0.9900 1.020 0.9900 0.9900 7,400 +0.01(+1.02%)
Nov 05, 2020 0.9800 0.9800 0.9800 0.9800 340 +0.00(+0.00%)
Nov 04, 2020 0.9500 0.9800 0.9100 0.9800 800 +0.03(+3.16%)
Nov 03, 2020 0.9500 0.9500 0.9100 0.9500 800 +0.01(+1.60%)
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.