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 30, 2023 0.4732 0 -0.00(-0.94%)
Mar 29, 2023 0.4777 0.4777 0.4777 0.4777 2,500 +0.01(+1.19%)
Mar 24, 2023 0.4721 0 -0.00(-0.46%)
Mar 21, 2023 0.4743 0 -0.01(-1.19%)
Mar 20, 2023 0.4800 0.4800 0.4800 0.4800 300 -0.01(-1.82%)
Mar 17, 2023 0.4889 0.4889 0.4889 0.4889 200 +0.01(+1.43%)
Mar 16, 2023 0.4820 0.4820 0.4820 0.4820 1,000 +0.00(+0.19%)
Mar 13, 2023 0.4811 0 -0.01(-2.75%)
Mar 10, 2023 0.4947 0.4947 0.4947 0.4947 500 +0.01(+1.94%)
Mar 09, 2023 0.4926 0.4926 0.4853 0.4853 3,200 -0.00(-0.41%)
Mar 08, 2023 0.4873 0.4873 0.4873 0.4873 10,000 -0.02(-3.02%)
Mar 07, 2023 0.5025 0.5025 0.5025 0.5025 259 +0.01(+1.31%)
Mar 06, 2023 0.4960 0.4960 0.4917 0.4960 2,124 +0.01(+1.79%)
Mar 02, 2023 0.4873 0 +0.01(+3.15%)
Feb 28, 2023 0.4724 0 -0.01(-2.78%)
Feb 24, 2023 0.4859 0 -0.00(-0.80%)
Feb 23, 2023 0.4996 0.4996 0.4898 0.4898 4,700 -0.02(-4.32%)
Feb 21, 2023 0.5119 0 +0.01(+1.59%)
Feb 16, 2023 0.5039 0 -0.01(-1.98%)
Feb 15, 2023 0.5141 0.5141 0.5141 0.5141 4,400 -0.00(-0.56%)
Feb 14, 2023 0.5170 0.5178 0.5170 0.5170 61,000 -0.01(-1.17%)
Feb 10, 2023 0.5231 45 +0.02(+4.62%)
Feb 07, 2023 0.5000 0 +0.00(+0.00%)
Feb 06, 2023 0.5000 0.5000 0.5000 0.5000 1,200 -0.00(-0.87%)
Feb 03, 2023 0.5044 0.5044 0.5044 0.5044 830 -0.01(-2.21%)
Feb 02, 2023 0.5158 0.5158 0.5158 0.5158 1,100 +0.00(+0.37%)
Feb 01, 2023 0.5139 0.5139 0.5084 0.5139 2,161 -0.00(-0.50%)
Jan 27, 2023 0.5165 0 -0.01(-1.37%)
Jan 26, 2023 0.5237 0.5237 0.5237 0.5237 7,692 +0.00(+0.71%)
Jan 23, 2023 0.5200 0 +0.02(+3.57%)
Jan 17, 2023 0.5021 0 +0.01(+2.60%)
Jan 06, 2023 0.4894 30 +0.01(+2.49%)
Jan 04, 2023 0.4775 0 +0.03(+5.74%)
Jan 03, 2023 0.4516 0.4516 0.4516 0.4516 150 -0.04(-8.08%)
Dec 30, 2022 0.4913 0.4913 0.4913 0.4913 1,709 +0.01(+2.40%)
Dec 29, 2022 0.4798 0.4798 0.4798 0.4798 6,400 -0.01(-1.30%)
Dec 28, 2022 0.4861 0.4861 0.4861 0.4861 390 +0.00(+0.19%)
Dec 27, 2022 0.4658 0.5046 0.4658 0.4852 6,150 -0.00(-0.06%)
Dec 23, 2022 0.4855 0.4855 0.4855 0.4855 1,400 -0.00(-0.92%)
Dec 20, 2022 0.4900 15 -0.01(-2.00%)
Dec 15, 2022 0.5000 0 -0.00(-0.89%)
Dec 13, 2022 0.5045 0 +0.02(+4.91%)
Dec 12, 2022 0.4809 0.4809 0.4809 0.4809 1,735 -0.01(-2.89%)
Dec 08, 2022 0.4952 0 -0.00(-0.96%)
Dec 06, 2022 0.5000 4 -0.00(-0.56%)
Nov 29, 2022 0.5028 0 +0.02(+4.40%)
Nov 23, 2022 0.4816 0 -0.01(-2.71%)
Nov 22, 2022 0.4950 0.4950 0.4950 0.4950 5,000 -0.00(-0.28%)
Nov 18, 2022 0.4964 0 -0.00(-0.84%)
Nov 17, 2022 0.5006 0.5006 0.5006 0.5006 100 -0.01(-1.57%)
Nov 14, 2022 0.5086 0 +0.01(+2.52%)
Nov 10, 2022 0.4961 0 +0.02(+3.57%)
Nov 08, 2022 0.4790 0 -0.02(-3.85%)
Nov 07, 2022 0.4982 0.4982 0.4982 0.4982 1,000 +0.01(+1.10%)
Nov 04, 2022 0.4928 0.4928 0.4928 0.4928 400 +0.01(+2.67%)
Nov 03, 2022 0.4800 0.4800 0.4800 0.4800 3,020 -0.01(-2.34%)
Nov 02, 2022 0.4620 0.4915 0.4508 0.4915 80,100 +0.06(+12.91%)
Oct 31, 2022 0.4353 2,500 -0.00(-1.07%)
Oct 27, 2022 0.4400 0 +0.00(+0.50%)
Oct 19, 2022 0.4378 0 -0.00(-0.23%)
Oct 18, 2022 0.4510 0.4525 0.4200 0.4388 29,750 +0.00(+0.87%)
Oct 17, 2022 0.4100 0.4350 0.4100 0.4350 300 +0.04(+10.77%)
Oct 12, 2022 0.3927 0 -0.02(-4.22%)
Oct 05, 2022 0.4100 0 +0.01(+1.49%)
Sep 29, 2022 0.4040 0 -0.01(-2.67%)
Sep 27, 2022 0.4151 0 -0.00(-1.17%)
Sep 26, 2022 0.4200 0.4200 0.4200 0.4200 100 +0.01(+1.60%)
Sep 20, 2022 0.4134 0 +0.00(+0.56%)
Sep 14, 2022 0.4111 0 +0.00(+0.00%)
Sep 13, 2022 0.4111 0.4111 0.4111 0.4111 201 -0.00(-0.58%)
Sep 12, 2022 0.4135 0.4135 0.4135 0.4135 8,650 +0.00(+0.58%)
Sep 09, 2022 0.4111 0.4111 0.4111 0.4111 500 -0.00(-0.17%)
Sep 07, 2022 0.4118 0 -0.01(-1.69%)
Sep 06, 2022 0.4189 0.4189 0.4189 0.4189 600 +0.01(+2.07%)
Sep 02, 2022 0.4160 0.4244 0.4104 0.4104 12,025 -0.01(-2.29%)
Aug 29, 2022 0.4200 0 +0.01(+2.41%)
Aug 26, 2022 0.4325 0.4325 0.4101 0.4101 3,000 +0.00(+0.91%)
Aug 19, 2022 0.4064 0 -0.02(-5.49%)
Aug 18, 2022 0.4324 0.4324 0.4300 0.4300 4,782 -0.02(-3.41%)
Aug 16, 2022 0.4452 0 +0.00(+1.07%)
Aug 15, 2022 0.4437 0.4526 0.4300 0.4405 32,500 +0.01(+2.47%)
Aug 11, 2022 0.4299 0 +0.02(+6.12%)
Aug 08, 2022 0.4051 0 +0.01(+1.89%)
Aug 05, 2022 0.3976 0.3976 0.3976 0.3976 200 +0.01(+3.09%)
Aug 03, 2022 0.3857 0 -0.01(-3.33%)
Aug 01, 2022 0.3990 0 +0.01(+2.31%)
Jul 28, 2022 0.3900 40 +0.00(+0.52%)
Jul 27, 2022 0.3906 0.3906 0.3880 0.3880 453 -0.00(-1.02%)
Jul 26, 2022 0.3920 0.3920 0.3920 0.3920 178 +0.00(+0.72%)
Jul 25, 2022 0.3892 0.3892 0.3892 0.3892 300 +0.01(+2.23%)
Jul 12, 2022 0.3807 0 -0.01(-2.88%)
Jul 11, 2022 0.4000 0.4000 0.3920 0.3920 5,550 +0.00(+0.23%)
Jul 06, 2022 0.3911 0 +0.03(+9.37%)
Jun 30, 2022 0.3576 0 -0.00(-1.27%)
Jun 29, 2022 0.3622 0.3622 0.3622 0.3622 17,300 -0.00(-0.58%)
Jun 28, 2022 0.3671 0.3685 0.3643 0.3643 3,700 +0.01(+3.00%)
Jun 24, 2022 0.3537 0 +0.01(+1.67%)
Jun 23, 2022 0.3480 0.3480 0.3479 0.3479 2,415 -0.01(-1.97%)
Jun 22, 2022 0.3549 0.3549 0.3549 0.3549 280 +0.01(+1.75%)
Jun 21, 2022 0.3488 0.3488 0.3488 0.3488 121 -0.00(-1.36%)
Jun 17, 2022 0.3366 0.3536 0.3366 0.3536 5,914 +0.00(+0.00%)
Jun 15, 2022 0.3536 0 +0.00(+1.03%)
Jun 14, 2022 0.3500 0.3500 0.3500 0.3500 62,143 -0.03(-8.47%)
Jun 13, 2022 0.3697 0.3824 0.3697 0.3824 8,000 +0.01(+3.35%)
Jun 10, 2022 0.3960 0.4100 0.3600 0.3700 33,780 -0.04(-10.84%)
Jun 09, 2022 0.4151 0.4151 0.4150 0.4150 7,750 -0.00(-0.07%)
Jun 08, 2022 0.4154 0.4154 0.4153 0.4153 12,000 -0.00(-0.05%)
Jun 07, 2022 0.4158 0.4158 0.4154 0.4155 11,000 +0.00(+0.12%)
Jun 02, 2022 0.4150 0 -0.01(-3.29%)
Jun 01, 2022 0.4291 0.4291 0.4291 0.4291 1,900 -0.01(-2.48%)
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%)
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.