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

Air New Zealand Ltd (OP: ANZLY )

1.540 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 13, 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 (%)
Dec 31, 2020 6.610 6.610 6.610 0 +0.25(+3.93%)
Dec 30, 2020 6.360 6.360 6.360 6.360 450 +0.42(+7.07%)
Dec 29, 2020 5.940 5.940 5.940 2 +0.00(+0.00%)
Dec 28, 2020 5.940 5.940 5.940 5.940 335 -0.27(-4.35%)
Dec 22, 2020 6.210 6.210 6.210 0 +0.00(+0.00%)
Dec 21, 2020 6.210 6.210 6.210 6.210 1,214 -0.28(-4.24%)
Dec 18, 2020 6.485 6.485 6.485 90 +0.00(+0.00%)
Dec 16, 2020 6.485 6.485 6.485 0 -0.01(-0.23%)
Dec 11, 2020 6.500 6.500 6.500 0 -0.26(-3.85%)
Dec 10, 2020 6.760 6.760 6.760 6.760 429 +0.28(+4.28%)
Dec 09, 2020 6.482 6.482 6.482 11 +0.00(+0.00%)
Dec 08, 2020 6.482 6.482 6.482 6.482 310 -0.60(-8.44%)
Dec 07, 2020 7.080 7.080 7.080 7.080 245 +0.58(+8.92%)
Dec 04, 2020 6.500 6.500 6.500 6.500 300 +0.29(+4.67%)
Dec 01, 2020 6.210 6.210 6.210 0 -0.21(-3.20%)
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%)
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.