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

Air New Zealand Ltd (OP: ANZLY )

1.600 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 30, 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 (%)
Nov 30, 2020 6.850 6.850 6.415 6.415 421 -0.49(-7.03%)
Nov 27, 2020 6.900 6.900 6.900 6.900 700 +0.06(+0.88%)
Nov 25, 2020 6.680 6.840 6.355 6.840 1,200 +0.41(+6.38%)
Nov 24, 2020 6.430 6.430 6.180 6.430 1,256 +0.29(+4.72%)
Nov 23, 2020 6.140 6.140 6.140 2 +0.00(+0.00%)
Nov 20, 2020 6.140 6.140 6.140 5 +0.00(+0.00%)
Nov 19, 2020 6.140 6.140 6.140 6.140 318 +0.88(+16.73%)
Nov 18, 2020 5.260 5.260 5.260 5 +0.00(+0.00%)
Nov 17, 2020 5.260 5.260 5.260 10 +0.00(+0.00%)
Nov 16, 2020 5.500 5.500 5.260 5.260 1,352 -0.24(-4.36%)
Nov 12, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 11, 2020 5.500 5.500 5.500 5.500 102 +0.26(+4.96%)
Nov 10, 2020 5.190 5.275 5.190 5.240 1,360 +0.09(+1.75%)
Nov 09, 2020 5.040 5.150 4.820 5.150 3,967 +0.76(+17.31%)
Nov 03, 2020 4.390 4.390 4.390 0 -0.50(-10.13%)
Oct 30, 2020 4.885 4.885 4.885 0 +0.00(+0.00%)
Oct 29, 2020 4.885 4.885 4.885 5 +0.00(+0.00%)
Oct 27, 2020 4.885 4.885 4.885 0 -0.16(-3.08%)
Oct 26, 2020 5.040 5.040 5.040 15 +0.00(+0.00%)
Oct 23, 2020 5.040 5.040 5.040 5.040 3,500 +0.01(+0.20%)
Oct 22, 2020 5.030 5.030 5.030 5.030 156 +0.00(+0.00%)
Oct 21, 2020 5.050 5.050 5.030 5.030 5,073 -0.07(-1.37%)
Oct 19, 2020 5.100 5.100 5.100 0 +0.10(+2.00%)
Oct 15, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 09, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 08, 2020 5.000 5.000 5.000 20 +0.00(+0.00%)
Oct 07, 2020 5.000 5.000 5.000 5.000 1,297 +0.00(+0.00%)
Oct 06, 2020 5.000 5.000 5.000 5.000 265 +0.88(+21.36%)
Oct 05, 2020 4.120 4.120 4.120 25 +0.00(+0.00%)
Oct 02, 2020 4.120 4.120 4.120 2 +0.00(+0.00%)
Sep 25, 2020 4.120 4.120 4.120 0 -0.28(-6.36%)
Sep 24, 2020 4.400 4.400 4.400 1 +0.00(+0.00%)
Sep 21, 2020 4.400 4.400 4.400 0 -0.05(-1.12%)
Sep 15, 2020 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 14, 2020 4.700 4.700 4.450 4.450 2,556 -0.34(-7.10%)
Sep 09, 2020 4.790 4.790 4.790 0 +0.00(+0.00%)
Sep 08, 2020 4.320 4.790 4.320 4.790 1,201 +0.47(+10.88%)
Sep 01, 2020 4.320 4.320 4.320 0 +0.00(+0.00%)
Aug 28, 2020 4.320 4.320 4.320 0 +0.19(+4.60%)
Aug 27, 2020 4.130 4.130 4.130 2 +0.00(+0.00%)
Aug 26, 2020 4.130 4.130 4.130 10 +0.00(+0.00%)
Aug 14, 2020 4.130 4.130 4.130 0 +0.00(+0.00%)
Aug 13, 2020 4.130 4.130 4.130 4.130 172 +0.03(+0.73%)
Aug 12, 2020 4.100 4.100 4.100 4.100 130 -0.50(-10.87%)
Aug 11, 2020 4.600 4.600 4.600 4.600 495 -0.05(-1.08%)
Aug 10, 2020 4.650 4.650 4.650 10 +0.00(+0.00%)
Aug 05, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 03, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 31, 2020 4.650 4.650 4.650 20 +0.00(+0.00%)
Jul 28, 2020 4.650 4.650 4.650 0 +0.40(+9.41%)
Jul 24, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 23, 2020 4.250 4.250 4.250 25 +0.00(+0.00%)
Jul 22, 2020 4.250 4.250 4.250 30 +0.00(+0.00%)
Jul 16, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 14, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 10, 2020 4.250 4.250 4.250 0 -0.75(-15.00%)
Jul 09, 2020 5.000 5.000 5.000 5.000 100 +0.50(+11.11%)
Jul 07, 2020 4.500 4.500 4.500 0 -0.03(-0.55%)
Jul 02, 2020 4.525 4.525 4.525 0 +0.29(+6.97%)
Jul 01, 2020 4.230 4.230 4.230 4.230 200 +0.03(+0.71%)
Jun 30, 2020 4.200 4.200 4.200 20 +0.00(+0.00%)
Jun 29, 2020 4.200 4.200 4.200 25 +0.00(+0.00%)
Jun 26, 2020 4.490 4.490 4.200 4.200 2,600 -0.29(-6.46%)
Jun 25, 2020 4.490 4.490 4.490 4.490 135 -0.01(-0.22%)
Jun 24, 2020 4.500 4.500 4.500 4.500 1,020 -0.54(-10.71%)
Jun 23, 2020 5.035 5.050 5.035 5.040 984 -0.60(-10.64%)
Jun 22, 2020 4.750 4.750 5.640 379 +0.89(+18.74%)
Jun 19, 2020 4.750 4.750 4.750 1 +0.00(+0.00%)
Jun 18, 2020 4.995 4.995 4.750 4.750 1,683 -0.49(-9.35%)
Jun 17, 2020 5.240 5.240 5.240 65 +0.00(+0.00%)
Jun 16, 2020 5.150 5.240 5.150 5.240 7,200 +0.00(+0.00%)
Jun 15, 2020 5.190 5.240 5.150 5.240 1,648 -0.90(-14.66%)
Jun 12, 2020 6.140 6.140 6.140 6.140 1,800 +0.92(+17.62%)
Jun 11, 2020 5.210 5.500 5.210 5.220 8,939 -0.93(-15.12%)
Jun 10, 2020 5.950 6.150 5.950 6.150 1,138 -0.02(-0.32%)
Jun 09, 2020 6.790 6.790 6.170 6.170 8,316 +0.15(+2.53%)
Jun 08, 2020 5.790 6.018 5.705 6.018 6,036 +1.16(+23.82%)
Jun 05, 2020 4.860 4.860 4.860 4.860 400 -0.00(-0.10%)
Jun 04, 2020 4.865 4.865 4.865 4.865 1,214 +0.99(+25.39%)
Jun 02, 2020 3.880 3.880 3.880 0 -0.76(-16.38%)
Jun 01, 2020 4.650 4.650 4.640 4.640 3,650 +0.07(+1.53%)
May 29, 2020 4.570 4.570 4.570 4.570 100 +0.14(+3.16%)
May 28, 2020 4.430 4.430 4.430 4.430 145 +0.38(+9.38%)
May 27, 2020 4.410 4.410 4.050 4.050 5,334 +0.16(+4.11%)
May 26, 2020 3.890 3.890 3.890 3.890 100 -0.16(-3.95%)
May 21, 2020 4.050 4.050 4.050 0 +0.20(+5.19%)
May 19, 2020 3.850 3.850 3.850 0 +0.30(+8.45%)
May 18, 2020 3.748 3.748 3.550 3.550 3,000 -0.38(-9.67%)
May 14, 2020 3.930 3.930 3.930 0 -0.12(-2.96%)
May 12, 2020 4.050 4.050 4.050 0 +0.05(+1.25%)
May 11, 2020 4.000 4.000 4.000 4.000 7,000 +0.00(+0.00%)
May 08, 2020 4.000 4.000 4.000 10,500 +0.00(+0.00%)
May 06, 2020 4.000 4.000 4.000 0 -0.04(-0.99%)
May 05, 2020 4.040 4.040 4.040 4.040 110 +0.04(+1.00%)
May 04, 2020 4.000 4.000 4.000 10 +0.00(+0.00%)
May 01, 2020 4.000 4.000 4.000 4.000 500 +0.20(+5.26%)
Apr 30, 2020 3.800 3.800 3.800 25 +0.00(+0.00%)
Apr 29, 2020 3.900 3.900 3.800 3.800 776 +0.30(+8.57%)
Apr 27, 2020 3.500 3.500 3.500 0 -0.40(-10.26%)
Apr 24, 2020 3.900 3.977 3.900 3.900 4,700 +0.32(+8.94%)
Apr 20, 2020 3.580 3.580 3.580 0 +0.02(+0.56%)
Apr 17, 2020 3.560 3.560 3.560 50 +0.00(+0.00%)
Apr 16, 2020 3.560 3.560 3.560 3.560 300 +0.07(+2.01%)
Apr 15, 2020 3.750 3.900 3.470 3.490 4,120 -0.23(-6.18%)
Apr 14, 2020 2.800 3.720 2.800 3.720 3,800 +0.99(+36.26%)
Apr 13, 2020 3.000 3.000 2.730 2.730 6,485 -0.25(-8.39%)
Apr 09, 2020 2.980 2.980 2.815 2.980 6,100 +0.02(+0.68%)
Apr 08, 2020 2.914 2.960 2.776 2.960 1,648 +0.25(+9.23%)
Apr 07, 2020 2.880 2.880 2.710 2.710 3,858 +0.03(+1.12%)
Apr 06, 2020 2.660 2.680 2.644 2.680 5,767 -0.03(-1.11%)
Apr 03, 2020 2.710 2.710 2.710 2.710 100 -0.36(-11.73%)
Apr 01, 2020 3.070 3.070 3.070 0 +0.27(+9.64%)
Mar 31, 2020 2.650 2.800 2.650 2.800 1,668 +0.18(+6.87%)
Mar 30, 2020 2.620 2.620 2.620 7 +0.00(+0.00%)
Mar 27, 2020 2.870 2.870 2.620 2.620 1,100 -0.32(-10.93%)
Mar 26, 2020 2.850 2.980 2.850 2.942 7,144 +0.09(+3.21%)
Mar 25, 2020 2.738 2.850 2.738 2.850 1,455 +0.23(+8.78%)
Mar 24, 2020 2.479 3.250 2.479 2.620 1,887 +0.47(+21.86%)
Mar 23, 2020 2.250 2.250 2.150 2.150 1,200 -1.04(-32.60%)
Mar 20, 2020 3.190 3.190 3.190 3.190 300 -0.34(-9.63%)
Mar 19, 2020 3.530 3.530 3.530 30 +0.00(+0.00%)
Mar 18, 2020 3.530 4.000 3.530 3.530 989 -1.66(-31.98%)
Mar 17, 2020 4.990 5.773 4.990 5.190 6,386 -0.06(-1.14%)
Mar 13, 2020 5.250 5.250 5.250 0 +0.11(+2.14%)
Mar 12, 2020 4.890 5.140 4.890 5.140 1,852 -1.36(-20.92%)
Mar 10, 2020 6.500 6.500 6.500 0 -0.25(-3.77%)
Mar 09, 2020 6.755 6.755 6.755 143 +0.00(+0.00%)
Mar 06, 2020 6.860 6.860 6.755 6.755 1,300 -0.15(-2.10%)
Mar 05, 2020 6.900 6.900 6.900 15 +0.00(+0.00%)
Mar 04, 2020 6.900 6.900 6.900 6.900 5,144 +0.36(+5.50%)
Mar 03, 2020 6.540 6.540 6.540 6.540 112 -1.20(-15.50%)
Mar 02, 2020 7.740 7.740 7.740 10 +0.00(+0.00%)
Feb 28, 2020 7.740 7.740 7.740 7 +0.00(+0.00%)
Feb 27, 2020 7.700 7.740 7.700 7.740 314 -0.03(-0.39%)
Feb 26, 2020 7.820 7.820 7.760 7.770 4,211 -0.23(-2.88%)
Feb 25, 2020 7.970 8.000 7.970 8.000 1,206 -0.86(-9.71%)
Feb 20, 2020 8.860 8.860 8.860 0 +0.00(+0.00%)
Feb 19, 2020 8.860 8.860 8.860 8.860 363 -0.16(-1.81%)
Feb 18, 2020 9.023 9.023 9.023 9.023 5,000 -0.19(-2.03%)
Feb 10, 2020 9.210 9.210 9.210 0 +0.00(+0.00%)
Feb 05, 2020 9.210 9.210 9.210 0 +0.00(+0.00%)
Feb 04, 2020 9.130 9.210 9.130 9.210 5,303 +0.13(+1.43%)
Feb 03, 2020 9.080 9.080 9.080 3 +0.00(+0.00%)
Jan 31, 2020 9.080 9.080 8.780 9.080 1,100 -0.15(-1.63%)
Jan 30, 2020 9.230 9.230 9.230 9.230 1,000 -0.52(-5.33%)
Jan 28, 2020 9.750 9.750 9.750 0 -0.15(-1.52%)
Jan 27, 2020 9.900 9.900 9.900 87 +0.00(+0.00%)
Jan 24, 2020 9.900 9.900 9.900 9.900 6,000 -0.05(-0.50%)
Jan 22, 2020 9.950 9.950 9.950 0 -0.13(-1.29%)
Jan 21, 2020 10.08 10.08 10.08 10.08 100 +0.18(+1.82%)
Jan 14, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 07, 2020 9.900 9.900 9.900 0 +0.10(+1.02%)
Dec 31, 2019 9.800 9.800 9.800 0 -0.06(-0.61%)
Dec 27, 2019 9.860 9.860 9.860 0 +0.16(+1.65%)
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.