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: 2:29 PM EDT, May 22, 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 (%)
Sep 30, 2020 0.9075 0.9075 0.9075 0.9075 1,725 -0.02(-2.42%)
Sep 29, 2020 0.9300 0.9300 0.9300 50 +0.00(+0.00%)
Sep 28, 2020 0.9300 0.9300 0.9300 0.9300 1,050 +0.06(+6.95%)
Sep 25, 2020 0.8500 0.8696 0.8300 0.8696 7,300 +0.02(+1.96%)
Sep 24, 2020 0.8529 0.8529 0.8529 0.8529 3,000 +0.00(+0.34%)
Sep 23, 2020 0.9050 0.9050 0.8500 0.8500 6,600 -0.08(-8.68%)
Sep 21, 2020 0.9308 0.9308 0.9308 0 -0.00(-0.45%)
Sep 18, 2020 0.9000 0.9350 0.9000 0.9350 500 +0.02(+1.91%)
Sep 17, 2020 0.8800 0.9175 0.8800 0.9175 33,200 +0.01(+1.38%)
Sep 16, 2020 0.8800 0.9274 0.8800 0.9050 4,208 +0.02(+1.69%)
Sep 15, 2020 0.8900 0.8900 0.8900 0.8900 1,976 +0.01(+1.14%)
Sep 14, 2020 0.8900 0.8900 0.8800 0.8800 400 -0.01(-1.18%)
Sep 11, 2020 0.8905 0.8905 0.8905 0.8905 200 +0.00(+0.06%)
Sep 10, 2020 0.9355 0.9355 0.8900 0.8900 1,835 -0.05(-5.32%)
Sep 09, 2020 0.9400 0.9400 0.9400 0.9400 100 +0.04(+5.03%)
Sep 08, 2020 0.9000 0.9200 0.8950 0.8950 2,040 -0.05(-5.79%)
Sep 04, 2020 0.9250 0.9500 0.9025 0.9500 2,800 +0.03(+3.26%)
Sep 03, 2020 0.9325 0.9500 0.9000 0.9200 45,298 -0.05(-5.15%)
Sep 02, 2020 0.9700 0.9700 0.9700 0.9700 560 +0.04(+4.30%)
Sep 01, 2020 0.9750 0.9750 0.9300 0.9300 8,497 -0.03(-3.12%)
Aug 31, 2020 0.9850 0.9850 0.9600 0.9600 38,520 +0.06(+6.67%)
Aug 28, 2020 0.9325 0.9325 0.9000 0.9000 10,400 -0.04(-4.26%)
Aug 27, 2020 0.9400 0.9400 0.9023 0.9400 6,400 -0.01(-0.70%)
Aug 26, 2020 0.8900 0.9466 0.8900 0.9466 9,679 +0.05(+5.77%)
Aug 25, 2020 0.8900 0.9332 0.8900 0.8950 27,673 +0.00(+0.00%)
Aug 24, 2020 0.8528 0.8950 0.8528 0.8950 10,405 +0.01(+1.13%)
Aug 21, 2020 0.8550 0.8850 0.8500 0.8850 16,800 +0.01(+1.14%)
Aug 20, 2020 0.8800 0.8800 0.8700 0.8750 10,700 +0.01(+0.57%)
Aug 19, 2020 0.8700 0.8700 0.8700 0.8700 400 -0.01(-1.14%)
Aug 18, 2020 0.8800 0.8800 0.8800 0.8800 2,215 +0.01(+0.57%)
Aug 17, 2020 0.8750 0.8750 0.8750 0.8750 1,073 -0.02(-1.69%)
Aug 14, 2020 0.8700 0.8900 0.8700 0.8900 1,200 +0.02(+1.71%)
Aug 13, 2020 0.9100 0.9100 0.8750 0.8750 1,652 -0.04(-3.85%)
Aug 12, 2020 0.9000 0.9100 0.8900 0.9100 1,275 +0.01(+1.11%)
Aug 11, 2020 0.9000 0.9000 0.9000 0.9000 139,234 -0.01(-1.10%)
Aug 10, 2020 0.8900 0.9100 0.8900 0.9100 6,900 +0.04(+5.01%)
Aug 07, 2020 0.8798 0.9000 0.8666 0.8666 8,300 -0.02(-2.63%)
Aug 06, 2020 0.8857 0.9100 0.8857 0.8900 5,608 -0.02(-2.20%)
Aug 05, 2020 0.9100 0.9100 0.8850 0.9100 3,368 +0.00(+0.00%)
Aug 04, 2020 0.9100 0.9100 0.9100 81 +0.00(+0.00%)
Aug 03, 2020 0.8500 0.9100 0.8500 0.9100 11,411 +0.03(+2.82%)
Jul 31, 2020 0.8594 0.8850 0.8594 0.8850 5,100 -0.03(-2.75%)
Jul 30, 2020 0.8800 0.9100 0.8800 0.9100 4,369 +0.06(+7.06%)
Jul 29, 2020 0.8750 0.8750 0.8500 0.8500 49,824 -0.03(-3.10%)
Jul 28, 2020 0.8800 0.8900 0.8772 0.8772 38,660 +0.03(+3.20%)
Jul 27, 2020 0.8150 0.8850 0.8150 0.8500 59,203 -0.03(-3.41%)
Jul 24, 2020 0.8800 0.8800 0.8500 0.8800 3,900 +0.03(+3.53%)
Jul 23, 2020 0.8350 0.8700 0.8350 0.8500 12,201 -0.02(-2.30%)
Jul 22, 2020 0.8350 0.8800 0.8350 0.8700 5,301 -0.01(-0.85%)
Jul 21, 2020 0.8200 0.8775 0.8200 0.8775 5,968 +0.03(+3.24%)
Jul 20, 2020 0.9000 0.9000 0.8500 0.8500 16,651 +0.00(+0.00%)
Jul 17, 2020 0.8900 0.8900 0.8500 0.8500 2,800 -0.07(-7.61%)
Jul 16, 2020 0.9200 0.9200 0.9200 0.9200 500 +0.06(+6.98%)
Jul 15, 2020 0.8600 0.8600 0.8508 0.8600 12,485 +0.01(+1.18%)
Jul 14, 2020 0.8572 0.8572 0.8500 0.8500 9,175 -0.01(-1.16%)
Jul 13, 2020 0.8600 0.8790 0.8500 0.8600 14,098 -0.05(-5.49%)
Jul 10, 2020 0.9300 0.9300 0.8672 0.9100 13,200 -0.01(-1.09%)
Jul 09, 2020 0.8500 0.9450 0.8500 0.9200 11,864 +0.06(+6.85%)
Jul 08, 2020 0.9139 0.9139 0.8610 0.8610 41,260 -0.07(-7.42%)
Jul 07, 2020 0.8800 0.9699 0.8800 0.9300 13,833 -0.03(-3.12%)
Jul 06, 2020 1.000 1.020 0.9400 0.9600 15,842 +0.02(+2.14%)
Jul 02, 2020 1.010 1.010 0.9200 0.9399 108,300 +0.09(+10.58%)
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.