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

Air New Zealand Ltd (OP: ANZLY )

1.630 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 6, 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 (%)
Jun 30, 2020 4.200 4.200 4.200 20 +0.00(+0.00%)
Jun 29, 2020 4.200 4.200 4.200 25 +0.00(+0.00%)
Jun 26, 2020 4.490 4.490 4.200 4.200 2,600 -0.29(-6.46%)
Jun 25, 2020 4.490 4.490 4.490 4.490 135 -0.01(-0.22%)
Jun 24, 2020 4.500 4.500 4.500 4.500 1,020 -0.54(-10.71%)
Jun 23, 2020 5.035 5.050 5.035 5.040 984 -0.60(-10.64%)
Jun 22, 2020 4.750 4.750 5.640 379 +0.89(+18.74%)
Jun 19, 2020 4.750 4.750 4.750 1 +0.00(+0.00%)
Jun 18, 2020 4.995 4.995 4.750 4.750 1,683 -0.49(-9.35%)
Jun 17, 2020 5.240 5.240 5.240 65 +0.00(+0.00%)
Jun 16, 2020 5.150 5.240 5.150 5.240 7,200 +0.00(+0.00%)
Jun 15, 2020 5.190 5.240 5.150 5.240 1,648 -0.90(-14.66%)
Jun 12, 2020 6.140 6.140 6.140 6.140 1,800 +0.92(+17.62%)
Jun 11, 2020 5.210 5.500 5.210 5.220 8,939 -0.93(-15.12%)
Jun 10, 2020 5.950 6.150 5.950 6.150 1,138 -0.02(-0.32%)
Jun 09, 2020 6.790 6.790 6.170 6.170 8,316 +0.15(+2.53%)
Jun 08, 2020 5.790 6.018 5.705 6.018 6,036 +1.16(+23.82%)
Jun 05, 2020 4.860 4.860 4.860 4.860 400 -0.00(-0.10%)
Jun 04, 2020 4.865 4.865 4.865 4.865 1,214 +0.99(+25.39%)
Jun 02, 2020 3.880 3.880 3.880 0 -0.76(-16.38%)
Jun 01, 2020 4.650 4.650 4.640 4.640 3,650 +0.07(+1.53%)
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%)
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.