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 (%)
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%)
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.