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 (%)
May 31, 2022 0.4400 0.4400 0.4150 0.4400 903 +0.01(+2.47%)
May 27, 2022 0.4387 0.4387 0.4294 0.4294 30,250 -0.00(-0.14%)
May 26, 2022 0.4300 0.4300 0.4300 0.4300 12,000 +0.01(+2.36%)
May 25, 2022 0.4150 0.4218 0.4150 0.4201 14,667 +0.00(+0.02%)
May 24, 2022 0.4200 0.4200 0.4200 0.4200 2,500 -0.01(-1.22%)
May 20, 2022 0.4252 0 +0.00(+0.76%)
May 19, 2022 0.4220 0.4220 0.4220 0.4220 825 -0.02(-5.04%)
May 16, 2022 0.4444 0 -0.01(-1.86%)
May 13, 2022 0.4528 0.4528 0.4528 0.4528 700 +0.01(+2.44%)
May 11, 2022 0.4420 0 +0.01(+3.03%)
May 10, 2022 0.4754 0.4754 0.4290 0.4290 3,193 -0.04(-9.40%)
May 09, 2022 0.4692 0.5018 0.4692 0.4735 4,850 -0.03(-5.49%)
May 06, 2022 0.5111 0.5212 0.5010 0.5010 1,600 -0.03(-4.84%)
May 05, 2022 0.5477 0.5477 0.5265 0.5265 3,546 -0.04(-7.63%)
May 04, 2022 0.5700 0.5700 0.5650 0.5700 9,233 -0.01(-2.53%)
May 03, 2022 0.5774 0.5848 0.5774 0.5848 2,050 -0.00(-0.75%)
May 02, 2022 0.5892 0.5892 0.5892 0.5892 200 -0.01(-1.01%)
Apr 29, 2022 0.5952 0.5952 0.5952 0.5952 600 -0.00(-0.80%)
Apr 28, 2022 0.5250 0.6000 0.5250 0.6000 3,875 +0.01(+0.87%)
Apr 27, 2022 0.5948 0.5948 0.5948 0.5948 1,000 +0.01(+2.55%)
Apr 26, 2022 0.5800 0.5800 0.5800 0.5800 600 -0.01(-0.85%)
Apr 21, 2022 0.5850 0 +0.02(+3.30%)
Apr 19, 2022 0.5663 0 +0.01(+1.98%)
Apr 18, 2022 0.5553 0.5553 0.5553 0.5553 515 -0.06(-9.71%)
Apr 14, 2022 0.6000 0.6150 0.5975 0.6150 7,600 +0.04(+6.03%)
Apr 13, 2022 0.5750 0.5800 0.5750 0.5800 9,527 -0.02(-3.27%)
Apr 11, 2022 0.5996 70 +0.03(+5.75%)
Apr 08, 2022 0.5670 0.5670 0.5670 0.5670 5,301 -0.01(-1.44%)
Apr 07, 2022 0.5753 0.5753 0.5753 0.5753 9,676 -0.05(-7.36%)
Apr 06, 2022 0.6131 0.6210 0.6081 0.6210 11,214 -0.05(-7.24%)
Apr 05, 2022 0.6364 0.6695 0.6364 0.6695 5,327 +0.00(+0.00%)
Apr 04, 2022 0.6850 0.6850 0.6402 0.6695 118,561 -0.24(-26.43%)
Apr 01, 2022 0.9200 0.9200 0.9000 0.9100 6,600 -0.02(-2.05%)
Mar 31, 2022 0.9500 0.9700 0.9290 0.9290 77,359 -0.06(-6.54%)
Mar 25, 2022 0.9940 0 +0.06(+6.49%)
Mar 24, 2022 0.9334 0.9334 0.9334 0.9334 300 -0.06(-6.10%)
Mar 21, 2022 0.9940 0 +0.01(+1.02%)
Mar 18, 2022 0.9840 0.9840 0.9840 0.9840 600 -0.01(-1.11%)
Mar 16, 2022 0.9950 48 -0.00(-0.25%)
Mar 11, 2022 0.9975 0 -0.01(-1.24%)
Mar 10, 2022 1.010 1.010 1.010 1.010 945 +0.04(+4.12%)
Mar 08, 2022 0.9700 0 -0.04(-3.96%)
Mar 07, 2022 1.010 1.010 1.010 1.010 150 -0.03(-2.46%)
Mar 03, 2022 1.036 0 -0.02(-1.94%)
Mar 02, 2022 1.056 1.056 1.056 1.056 2,000 -0.00(-0.38%)
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.