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
Streaming Delayed 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 (%)
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%)
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.