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

Air New Zealand Ltd (OP: ANZLY )

1.650 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 29, 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 29, 2024 1.650 22 -0.14(-7.82%)
Apr 26, 2024 1.600 1.790 1.600 1.790 776 +0.03(+1.70%)
Apr 25, 2024 1.760 1.760 1.760 1.760 182 +0.08(+4.76%)
Apr 24, 2024 1.715 1.715 1.670 1.680 782 -0.04(-2.04%)
Apr 23, 2024 1.740 1.740 1.655 1.715 2,437 -0.02(-1.44%)
Apr 22, 2024 1.780 1.780 1.662 1.740 352 +0.01(+0.46%)
Apr 19, 2024 1.810 1.810 1.732 1.732 609 -0.13(-6.88%)
Apr 18, 2024 1.860 1.860 1.860 1.860 6,114 +0.06(+3.33%)
Apr 17, 2024 1.800 1.800 1.800 1.800 1,851 +0.12(+7.14%)
Apr 16, 2024 1.800 1.805 1.680 1.680 7,920 -0.09(-5.08%)
Apr 12, 2024 1.770 92 -0.09(-4.63%)
Apr 11, 2024 1.856 1.856 1.856 1.856 113 +0.02(+0.87%)
Apr 03, 2024 1.840 17 +0.21(+12.88%)
Apr 02, 2024 2.100 2.100 1.630 1.630 1,956 -0.26(-13.76%)
Apr 01, 2024 1.710 1.890 1.710 1.890 1,063 -0.03(-1.56%)
Mar 22, 2024 1.920 15 +0.00(+0.00%)
Mar 21, 2024 1.920 1.920 1.920 1.920 177 +0.02(+1.05%)
Mar 18, 2024 1.900 11 +0.01(+0.53%)
Mar 11, 2024 1.890 20 +0.00(+0.00%)
Mar 08, 2024 1.740 1.890 1.740 1.890 3,411 -0.01(-0.48%)
Mar 06, 2024 1.899 20 -0.00(-0.04%)
Mar 05, 2024 1.969 1.969 1.900 1.900 242 +0.09(+4.97%)
Mar 04, 2024 1.810 1.810 1.810 1.810 186 -0.16(-8.12%)
Mar 01, 2024 1.970 1.970 1.970 1.970 294 +0.08(+4.23%)
Feb 29, 2024 1.820 1.890 1.820 1.890 496 +0.00(+0.00%)
Feb 26, 2024 1.890 58 -0.05(-2.58%)
Feb 22, 2024 1.940 10 +0.00(+0.00%)
Feb 13, 2024 1.940 1 -0.08(-4.20%)
Feb 12, 2024 2.050 2.050 2.000 2.025 1,805 +0.06(+3.32%)
Feb 06, 2024 1.960 1 -0.04(-2.00%)
Feb 05, 2024 2.000 2.000 2.000 2.000 593 +0.07(+3.63%)
Jan 19, 2024 1.930 41 +0.02(+0.95%)
Jan 17, 2024 1.912 0 -0.09(-4.41%)
Jan 16, 2024 2.000 2.000 2.000 2.000 641 -0.07(-3.38%)
Jan 12, 2024 2.060 2.070 2.060 2.070 790 +0.11(+5.40%)
Jan 08, 2024 1.964 2,000 -0.11(-5.12%)
Jan 05, 2024 2.035 2.070 1.970 2.070 21,899 +0.09(+4.55%)
Jan 02, 2024 1.980 12 +0.02(+0.91%)
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 +0.07(+3.15%)
Jun 07, 2023 2.220 2.220 2.220 2.220 130 -0.06(-2.63%)
Jun 06, 2023 2.280 2.280 2.280 2.280 375 -0.04(-1.72%)
May 31, 2023 2.320 6 -0.13(-5.31%)
May 23, 2023 2.450 20 +0.13(+5.60%)
May 16, 2023 2.320 0 +0.00(+0.00%)
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.