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

Air New Zealand Ltd (OP: ANZFF )

0.3200 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 2, 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, 2021 1.265 1.265 1.265 1.265 1,000 +0.02(+2.02%)
Apr 28, 2021 1.240 1.240 1.240 0 +0.01(+0.81%)
Apr 27, 2021 1.290 1.290 1.215 1.230 5,310 -0.05(-3.91%)
Apr 26, 2021 1.280 1.280 1.280 16 +0.00(+0.00%)
Apr 23, 2021 1.280 1.280 1.280 1.280 2,000 +0.03(+2.40%)
Apr 22, 2021 1.250 1.250 1.250 1.250 754 +0.03(+2.46%)
Apr 21, 2021 1.220 1.220 1.220 1.220 3,003 -0.03(-2.79%)
Apr 20, 2021 1.280 1.290 1.220 1.255 24,400 -0.07(-4.92%)
Apr 19, 2021 1.320 1.320 1.250 1.320 3,950 +0.06(+4.35%)
Apr 16, 2021 1.265 1.265 1.265 1.265 1,000 -0.05(-3.44%)
Apr 15, 2021 1.310 1.310 1.310 41 +0.00(+0.00%)
Apr 14, 2021 1.300 1.310 1.300 1.310 10,300 +0.03(+2.34%)
Apr 13, 2021 1.280 1.300 1.280 1.280 5,400 +0.02(+1.59%)
Apr 12, 2021 1.290 1.290 1.250 1.260 10,305 -0.01(-0.79%)
Apr 09, 2021 1.290 1.290 1.270 1.270 5,500 +0.02(+1.60%)
Apr 08, 2021 1.285 1.285 1.250 1.250 2,570 -0.05(-3.85%)
Apr 07, 2021 1.330 1.330 1.300 1.300 5,248 -0.02(-1.52%)
Apr 06, 2021 1.250 1.320 1.250 1.320 383 +0.08(+6.45%)
Apr 05, 2021 1.190 1.250 1.190 1.240 18,459 +0.01(+1.22%)
Apr 01, 2021 1.205 1.225 1.205 1.225 11,900 +0.03(+2.08%)
Mar 31, 2021 1.205 1.205 1.160 1.200 757 -0.02(-1.64%)
Mar 30, 2021 1.220 1.220 1.185 1.220 2,520 -0.03(-2.40%)
Mar 29, 2021 1.280 1.280 1.170 1.250 8,341 -0.03(-2.34%)
Mar 26, 2021 1.280 1.280 1.280 1.280 100 +0.02(+1.19%)
Mar 25, 2021 1.260 1.280 1.260 1.265 6,100 +0.02(+1.36%)
Mar 24, 2021 1.248 1.248 1.248 1.248 210 -0.03(-2.50%)
Mar 23, 2021 1.280 1.280 1.255 1.280 9,002 -0.03(-2.29%)
Mar 22, 2021 1.330 1.330 1.292 1.310 3,895 +0.00(+0.00%)
Mar 19, 2021 1.330 1.330 1.260 1.310 43,000 +0.01(+0.77%)
Mar 18, 2021 1.300 1.300 1.300 1.300 1,560 +0.01(+0.93%)
Mar 17, 2021 1.280 1.290 1.280 1.288 15,879 +0.01(+1.10%)
Mar 16, 2021 1.288 1.290 1.270 1.274 5,730 +0.00(+0.31%)
Mar 15, 2021 1.300 1.300 1.270 1.270 3,025 +0.06(+4.96%)
Mar 12, 2021 1.270 1.270 1.210 1.210 8,100 -0.06(-4.72%)
Mar 11, 2021 1.290 1.290 1.270 1.270 1,500 +0.09(+7.63%)
Mar 10, 2021 1.130 1.180 1.130 1.180 5,549 +0.03(+2.61%)
Mar 09, 2021 1.150 1.150 1.135 1.150 7,102 +0.01(+0.88%)
Mar 08, 2021 1.100 1.142 1.100 1.140 1,971 -0.01(-0.87%)
Mar 05, 2021 1.150 1.150 1.150 1.150 2,500 +0.02(+2.22%)
Mar 04, 2021 1.150 1.150 1.125 1.125 4,022 -0.04(-3.43%)
Mar 03, 2021 1.220 1.220 1.162 1.165 4,867 -0.02(-2.02%)
Mar 02, 2021 1.210 1.210 1.178 1.189 15,200 -0.01(-0.92%)
Mar 01, 2021 1.190 1.200 1.190 1.200 22,393 +0.03(+2.56%)
Feb 26, 2021 1.190 1.190 1.165 1.170 3,100 +0.00(+0.00%)
Feb 25, 2021 1.195 1.195 1.170 1.170 6,450 +0.00(+0.00%)
Feb 24, 2021 1.170 1.170 1.170 1.170 2,202 +0.00(+0.00%)
Feb 23, 2021 1.220 1.220 1.120 1.170 4,595 -0.02(-1.31%)
Feb 22, 2021 1.185 1.185 1.185 1.185 3,000 +0.04(+3.09%)
Feb 19, 2021 1.150 1.150 1.150 1.150 7,100 +0.00(+0.00%)
Feb 18, 2021 1.150 1.150 1.135 1.150 3,103 -0.02(-1.29%)
Feb 17, 2021 1.170 1.180 1.150 1.165 5,704 -0.03(-2.92%)
Feb 16, 2021 1.162 1.200 1.155 1.200 31,238 +0.04(+3.45%)
Feb 12, 2021 1.135 1.170 1.135 1.160 2,800 +0.00(+0.00%)
Feb 11, 2021 1.160 1.170 1.160 1.160 5,795 -0.01(-0.43%)
Feb 10, 2021 1.165 1.165 1.160 1.165 2,425 +0.01(+0.43%)
Feb 09, 2021 1.170 1.170 1.160 1.160 1,500 +0.00(+0.00%)
Feb 08, 2021 1.190 1.195 1.150 1.160 5,715 -0.04(-3.33%)
Feb 05, 2021 1.220 1.220 1.190 1.200 3,000 +0.03(+3.00%)
Feb 04, 2021 1.100 1.200 1.100 1.165 2,986 -0.02(-2.10%)
Feb 03, 2021 1.220 1.220 1.190 1.190 622 +0.00(+0.00%)
Feb 02, 2021 1.220 1.220 1.190 1.190 6,925 -0.02(-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.