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 (%)
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%)
Dec 20, 2019 9.700 9.700 9.700 0 +0.74(+8.26%)
Nov 26, 2019 8.960 8.960 8.960 0 -0.24(-2.61%)
Nov 21, 2019 9.200 9.200 9.200 0 +0.27(+3.02%)
Nov 18, 2019 8.930 8.930 8.930 0 -0.02(-0.22%)
Nov 14, 2019 8.950 8.950 8.950 0 -0.24(-2.61%)
Nov 13, 2019 9.130 9.190 9.130 9.190 1,000 +0.19(+2.11%)
Nov 07, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 30, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 28, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 23, 2019 9.000 9.000 9.000 0 +0.12(+1.29%)
Oct 16, 2019 8.885 8.885 8.885 0 -0.19(-2.12%)
Oct 15, 2019 9.078 9.078 9.078 9.078 100 -0.21(-2.29%)
Oct 14, 2019 9.290 9.290 9.290 9.290 200 +0.39(+4.38%)
Oct 11, 2019 8.900 8.900 8.900 8.900 400 +0.00(+0.00%)
Oct 09, 2019 8.900 8.900 8.900 0 -0.05(-0.56%)
Sep 30, 2019 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 13, 2019 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 06, 2019 8.950 8.950 8.950 0 +0.26(+2.99%)
Sep 04, 2019 8.690 8.690 8.690 0 -0.41(-4.51%)
Sep 03, 2019 9.094 9.100 9.040 9.100 2,014 +0.20(+2.25%)
Aug 21, 2019 8.900 8.900 8.900 0 +0.01(+0.11%)
Aug 20, 2019 8.890 8.890 8.890 8.890 300 +0.02(+0.17%)
Aug 19, 2019 8.875 8.875 8.875 1 +0.00(+0.00%)
Jun 28, 2019 8.875 8.875 8.875 0 +0.19(+2.13%)
Jun 13, 2019 8.690 8.690 8.690 0 +0.04(+0.46%)
Jun 11, 2019 8.650 8.650 8.650 0 +0.04(+0.46%)
Jun 03, 2019 8.610 8.610 8.610 0 -0.13(-1.49%)
May 29, 2019 8.740 8.740 8.740 0 -0.14(-1.58%)
May 28, 2019 8.880 8.880 8.880 10 +0.00(+0.00%)
May 20, 2019 8.880 8.880 8.880 0 +0.10(+1.14%)
May 15, 2019 8.780 8.780 8.780 0 -0.22(-2.44%)
May 13, 2019 9.000 9.000 9.000 0 -0.45(-4.76%)
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.