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 (%)
Apr 22, 2022 5.950 0 +0.00(+0.00%)
Apr 20, 2022 5.950 0 -0.20(-3.25%)
Apr 13, 2022 6.150 13 -0.10(-1.60%)
Apr 06, 2022 6.250 0 +0.77(+14.05%)
Apr 05, 2022 3.450 5.490 3.450 5.480 42,300 +1.23(+28.94%)
Apr 04, 2022 4.250 4.250 4.250 4.250 820 -0.25(-5.56%)
Apr 01, 2022 4.500 4.500 4.500 4.500 975 -0.20(-4.26%)
Mar 31, 2022 4.700 4.700 4.700 4.700 1,500 -0.22(-4.47%)
Mar 25, 2022 4.920 0 +0.00(+0.00%)
Mar 22, 2022 4.920 0 +0.22(+4.68%)
Mar 17, 2022 4.700 0 -0.30(-6.00%)
Mar 07, 2022 5.000 0 -0.20(-3.85%)
Feb 28, 2022 5.200 5 +0.00(+0.00%)
Feb 24, 2022 5.200 0 -0.20(-3.70%)
Feb 22, 2022 5.400 0 +0.03(+0.47%)
Feb 17, 2022 5.375 0 +0.12(+2.38%)
Feb 09, 2022 5.250 0 +0.04(+0.77%)
Feb 04, 2022 5.210 0 -0.33(-5.96%)
Jan 28, 2022 5.540 0 +0.79(+16.63%)
Jan 25, 2022 4.750 0 -0.28(-5.57%)
Jan 24, 2022 4.920 5.030 4.835 5.030 3,912 -0.15(-2.90%)
Jan 20, 2022 5.180 0 -0.19(-3.54%)
Jan 19, 2022 5.300 5.370 5.300 5.370 4,558 +0.40(+7.97%)
Jan 14, 2022 4.973 0 -0.27(-5.09%)
Jan 12, 2022 5.240 5,000 +0.23(+4.51%)
Jan 10, 2022 5.014 5.014 5.014 0 -0.27(-5.04%)
Dec 23, 2021 5.280 5.280 5.280 0 +0.18(+3.53%)
Dec 22, 2021 5.100 5.100 5.100 5.100 164 -0.20(-3.77%)
Dec 14, 2021 5.300 5.300 5.300 0 +0.15(+2.91%)
Dec 13, 2021 5.300 5.300 5.150 5.150 500 -0.01(-0.19%)
Dec 07, 2021 5.160 5.160 5.160 0 -0.16(-3.01%)
Nov 24, 2021 5.320 5.320 5.320 0 -0.70(-11.63%)
Nov 18, 2021 6.020 6.020 6.020 1 +0.02(+0.33%)
Nov 03, 2021 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 19, 2021 6.000 6.000 6.000 0 +0.25(+4.35%)
Oct 18, 2021 5.875 5.875 5.750 5.750 23,000 -0.09(-1.63%)
Oct 05, 2021 5.845 5.845 5.845 0 -0.21(-3.55%)
Sep 28, 2021 6.060 6.060 6.060 0 +0.59(+10.79%)
Sep 24, 2021 5.470 5.470 5.470 3 +0.00(+0.09%)
Sep 14, 2021 5.465 5.465 5.465 0 +0.17(+3.11%)
Sep 10, 2021 5.300 5.300 5.300 60 +0.20(+3.92%)
Aug 26, 2021 5.100 5.100 5.100 0 +0.11(+2.31%)
Aug 19, 2021 4.985 4.985 4.985 0 -0.11(-2.25%)
Aug 17, 2021 5.100 5.100 5.100 4 -0.13(-2.44%)
Aug 10, 2021 5.228 5.228 5.228 15 +0.12(+2.30%)
Aug 05, 2021 5.110 5.110 5.110 78 +0.00(+0.00%)
Jul 30, 2021 5.110 5.110 5.110 1 -0.30(-5.55%)
Jul 28, 2021 5.410 5.410 5.410 1 +0.14(+2.65%)
Jul 27, 2021 5.271 5.271 5.271 5.271 555 -0.11(-2.04%)
Jul 22, 2021 5.380 5.380 5.380 1 -0.02(-0.37%)
Jul 19, 2021 5.400 5.400 5.400 6 -0.22(-3.91%)
Jul 16, 2021 5.620 5.620 5.620 5.620 1,779 +0.00(+0.00%)
Jul 09, 2021 5.620 5.620 5.620 0 +0.00(+0.00%)
Jul 08, 2021 5.620 5.620 5.620 5.620 200 +0.01(+0.18%)
Jul 07, 2021 5.610 5.610 5.610 5.610 255 +0.14(+2.50%)
Jun 30, 2021 5.473 5.473 5.473 0 -0.03(-0.49%)
Jun 28, 2021 5.500 5.500 5.500 8 -0.18(-3.17%)
Jun 25, 2021 5.680 5.680 5.680 5.680 277 +0.01(+0.18%)
Jun 24, 2021 5.660 5.670 5.660 5.670 350 +0.00(+0.00%)
Jun 18, 2021 5.670 5.670 5.670 0 -0.13(-2.24%)
Jun 15, 2021 5.800 5.800 5.800 0 -0.17(-2.77%)
Jun 11, 2021 5.965 5.965 5.965 25 -0.13(-2.21%)
Jun 03, 2021 6.100 6.100 6.100 36 +0.00(+0.00%)
Jun 01, 2021 6.100 6.100 6.100 46 -0.10(-1.61%)
May 26, 2021 6.200 6.200 6.200 0 +0.10(+1.64%)
May 25, 2021 6.370 6.370 6.100 6.100 5,429 +0.00(+0.00%)
May 24, 2021 6.100 6.100 6.100 6.100 402 +0.02(+0.33%)
May 18, 2021 6.080 6.080 6.080 29 +0.12(+2.01%)
May 13, 2021 5.960 5.960 5.960 15 +0.00(+0.00%)
May 05, 2021 5.960 5.960 5.960 5 -0.20(-3.29%)
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.