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

Air New Zealand Ltd (OP: ANZLY )

1.600 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 30, 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 (%)
Dec 28, 2023 1.962 50 -0.14(-6.46%)
Dec 27, 2023 2.098 2.098 2.098 2.098 415 +0.08(+3.85%)
Dec 22, 2023 2.020 50 +0.00(+0.00%)
Dec 21, 2023 2.110 2.110 1.890 2.020 1,431 -0.08(-3.81%)
Dec 20, 2023 2.100 2.100 2.100 2.100 266 +0.04(+2.06%)
Dec 19, 2023 2.058 2.058 2.058 2.058 790 -0.00(-0.01%)
Dec 18, 2023 2.058 2.058 2.058 2.058 303 +0.01(+0.38%)
Dec 14, 2023 2.050 0 -0.07(-3.19%)
Dec 12, 2023 2.118 6 +0.03(+1.32%)
Dec 08, 2023 2.090 20 +0.00(+0.10%)
Nov 30, 2023 2.088 10 +0.10(+4.82%)
Nov 29, 2023 1.890 1.992 1.890 1.992 345 -0.11(-5.14%)
Nov 27, 2023 2.100 21 -0.01(-0.47%)
Nov 24, 2023 2.110 2.110 2.110 2.110 101 -0.01(-0.47%)
Nov 22, 2023 1.970 2.120 1.970 2.120 2,748 +0.10(+4.95%)
Nov 21, 2023 2.050 2.050 1.920 2.020 1,741 +0.07(+3.59%)
Nov 20, 2023 2.180 2.180 1.860 1.950 1,159 -0.27(-12.16%)
Nov 16, 2023 2.220 0 +0.22(+11.00%)
Nov 08, 2023 2.000 7 +0.06(+3.09%)
Nov 07, 2023 1.940 1.940 1.940 1.940 100 -0.16(-7.62%)
Nov 06, 2023 2.130 2.130 2.100 2.100 202 -0.02(-0.94%)
Oct 17, 2023 2.120 0 +0.11(+5.53%)
Oct 16, 2023 2.009 2.009 2.009 2.009 7,528 -0.13(-6.12%)
Oct 12, 2023 2.140 83 -0.05(-2.28%)
Oct 11, 2023 2.190 2.190 2.190 2.190 420 -0.06(-2.67%)
Oct 10, 2023 2.250 2.250 2.250 2.250 1,800 -0.02(-0.88%)
Oct 04, 2023 2.270 76 +0.15(+7.08%)
Sep 11, 2023 2.120 6 -0.17(-7.42%)
Sep 08, 2023 2.360 2.360 2.290 2.290 1,246 +0.04(+1.78%)
Aug 28, 2023 2.250 23 +0.10(+4.65%)
Aug 23, 2023 2.150 0 -0.20(-8.51%)
Jul 31, 2023 2.350 0 -0.10(-4.03%)
Jul 20, 2023 2.449 4 -0.00(-0.05%)
Jul 17, 2023 2.450 6 +0.09(+3.81%)
Jul 13, 2023 2.360 2 -0.16(-6.35%)
Jul 11, 2023 2.520 11 +0.00(+0.00%)
Jul 10, 2023 2.430 2.520 2.420 2.520 3,107 +0.20(+8.62%)
Jul 07, 2023 2.320 2.320 2.320 2.320 2,001 +0.02(+0.79%)
Jun 27, 2023 2.302 0 -0.04(-1.71%)
Jun 22, 2023 2.342 42 +0.05(+2.27%)
Jun 08, 2023 2.290 10 +0.00(+0.07%)
Apr 26, 2023 2.288 1 -0.05(-2.20%)
Apr 03, 2023 2.340 2 +0.01(+0.43%)
Mar 31, 2023 2.330 2.330 2.330 2.330 100 +0.01(+0.43%)
Mar 28, 2023 2.320 2 -0.03(-1.27%)
Mar 13, 2023 2.350 15 +0.00(+0.00%)
Mar 08, 2023 2.350 0 -0.15(-6.00%)
Feb 24, 2023 2.500 10 -0.09(-3.47%)
Feb 21, 2023 2.590 0 +0.00(+0.00%)
Feb 15, 2023 2.590 0 +0.04(+1.57%)
Feb 08, 2023 2.550 33 +0.11(+4.66%)
Feb 06, 2023 2.437 1 +0.01(+0.27%)
Jan 31, 2023 2.430 6 -0.06(-2.41%)
Jan 23, 2023 2.490 0 -0.01(-0.40%)
Jan 19, 2023 2.500 30 +0.00(+0.00%)
Jan 18, 2023 2.500 2.500 2.500 2.500 1,572 +0.14(+5.93%)
Jan 13, 2023 2.360 105 -0.16(-6.35%)
Jan 12, 2023 2.520 2.520 2.520 2.520 216 -0.03(-1.18%)
Jan 11, 2023 2.550 2.550 2.550 2.550 264 +0.08(+3.24%)
Jan 09, 2023 2.470 40 +0.13(+5.56%)
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.