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 (%)
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%)
May 03, 2021 6.162 6.162 6.162 0 +0.00(+0.00%)
Apr 29, 2021 6.162 6.162 6.162 0 +0.00(+0.00%)
Apr 28, 2021 6.162 6.162 6.162 30 +0.00(+0.00%)
Apr 19, 2021 6.162 6.162 6.162 0 -0.32(-4.90%)
Apr 16, 2021 6.480 6.480 6.480 6.480 4,000 -0.28(-4.14%)
Apr 15, 2021 6.760 6.760 6.760 135 +0.00(+0.00%)
Apr 14, 2021 6.760 6.760 6.760 6.760 447 +0.86(+14.58%)
Apr 13, 2021 5.900 5.900 5.900 5.900 844 -0.15(-2.48%)
Apr 12, 2021 6.050 6.050 6.050 6.050 560 -0.17(-2.73%)
Apr 08, 2021 6.220 6.220 6.220 0 +0.11(+1.80%)
Apr 06, 2021 6.110 6.110 6.110 0 +0.00(+0.00%)
Apr 05, 2021 6.150 6.150 6.110 6.110 603 -0.13(-2.08%)
Apr 01, 2021 6.240 6.240 6.240 6.240 100 +0.00(+0.00%)
Mar 31, 2021 6.240 6.240 6.240 6.240 280 +0.24(+4.00%)
Mar 30, 2021 6.178 6.178 6.000 6.000 1,885 -0.33(-5.29%)
Mar 29, 2021 6.335 6.335 6.335 6.335 122 +0.30(+5.06%)
Mar 25, 2021 6.030 6.030 6.030 0 +0.00(+0.00%)
Mar 24, 2021 6.030 6.030 6.030 3 +0.00(+0.00%)
Mar 19, 2021 6.030 6.030 6.030 0 +0.00(+0.00%)
Mar 17, 2021 6.030 6.030 6.030 0 -0.47(-7.23%)
Mar 16, 2021 6.500 6.500 6.500 6.500 3,578 +0.18(+2.91%)
Mar 15, 2021 6.440 6.670 6.316 6.316 13,377 +0.02(+0.25%)
Mar 12, 2021 6.190 6.420 6.050 6.300 13,100 +0.36(+6.06%)
Mar 09, 2021 5.940 5.940 5.940 0 +0.02(+0.34%)
Mar 08, 2021 5.920 5.920 5.920 55 +0.00(+0.00%)
Mar 05, 2021 5.800 5.920 5.550 5.920 1,000 +0.40(+7.25%)
Mar 04, 2021 5.520 5.520 5.520 1 +0.00(+0.00%)
Mar 03, 2021 5.800 5.800 5.520 5.520 5,039 -0.23(-4.00%)
Mar 02, 2021 5.750 5.750 5.750 106 +0.00(+0.00%)
Mar 01, 2021 5.750 5.750 5.750 25 +0.00(+0.00%)
Feb 25, 2021 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 24, 2021 5.750 5.750 5.750 40 +0.00(+0.00%)
Feb 23, 2021 5.750 5.750 5.750 60 +0.00(+0.00%)
Feb 22, 2021 5.880 5.880 5.750 5.750 245 -0.12(-2.04%)
Feb 19, 2021 5.870 5.870 5.870 5.870 600 +0.00(+0.00%)
Feb 18, 2021 5.870 5.870 5.870 5.870 2,813 -0.15(-2.49%)
Feb 16, 2021 6.020 6.020 6.020 0 +0.01(+0.17%)
Feb 12, 2021 6.010 6.010 6.010 6.010 400 +0.26(+4.52%)
Feb 11, 2021 5.750 5.750 5.750 5.750 580 +0.00(+0.00%)
Feb 10, 2021 5.750 5.750 5.750 42 +0.00(+0.00%)
Feb 09, 2021 5.750 5.750 5.750 5.750 105 -0.32(-5.27%)
Feb 08, 2021 6.070 6.070 6.070 19 +0.00(+0.00%)
Feb 05, 2021 6.070 6.070 6.070 64 +0.00(+0.00%)
Feb 04, 2021 6.070 6.070 6.070 6.070 106 -0.02(-0.33%)
Feb 02, 2021 6.090 6.090 6.090 0 +0.00(+0.00%)
Feb 01, 2021 6.090 6.090 6.090 6.090 100 +0.66(+12.15%)
Jan 29, 2021 5.430 5.430 5.430 5.430 400 -0.12(-2.16%)
Jan 28, 2021 5.550 5.550 5.550 5.550 2,501 +0.05(+0.91%)
Jan 26, 2021 5.500 5.500 5.500 0 -0.50(-8.33%)
Jan 21, 2021 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 20, 2021 6.000 6.000 6.000 6.000 267 -0.50(-7.69%)
Jan 15, 2021 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 14, 2021 6.350 6.500 6.350 6.500 605 +0.32(+5.14%)
Jan 13, 2021 6.183 6.183 6.183 6.183 200 -0.28(-4.30%)
Jan 12, 2021 6.460 6.460 6.460 6.460 150 -0.15(-2.27%)
Jan 08, 2021 6.610 6.610 6.610 0 +0.00(+0.00%)
Dec 31, 2020 6.610 6.610 6.610 0 +0.25(+3.93%)
Dec 30, 2020 6.360 6.360 6.360 6.360 450 +0.42(+7.07%)
Dec 29, 2020 5.940 5.940 5.940 2 +0.00(+0.00%)
Dec 28, 2020 5.940 5.940 5.940 5.940 335 -0.27(-4.35%)
Dec 22, 2020 6.210 6.210 6.210 0 +0.00(+0.00%)
Dec 21, 2020 6.210 6.210 6.210 6.210 1,214 -0.28(-4.24%)
Dec 18, 2020 6.485 6.485 6.485 90 +0.00(+0.00%)
Dec 16, 2020 6.485 6.485 6.485 0 -0.01(-0.23%)
Dec 11, 2020 6.500 6.500 6.500 0 -0.26(-3.85%)
Dec 10, 2020 6.760 6.760 6.760 6.760 429 +0.28(+4.28%)
Dec 09, 2020 6.482 6.482 6.482 11 +0.00(+0.00%)
Dec 08, 2020 6.482 6.482 6.482 6.482 310 -0.60(-8.44%)
Dec 07, 2020 7.080 7.080 7.080 7.080 245 +0.58(+8.92%)
Dec 04, 2020 6.500 6.500 6.500 6.500 300 +0.29(+4.67%)
Dec 01, 2020 6.210 6.210 6.210 0 -0.21(-3.20%)
Nov 30, 2020 6.850 6.850 6.415 6.415 421 -0.49(-7.03%)
Nov 27, 2020 6.900 6.900 6.900 6.900 700 +0.06(+0.88%)
Nov 25, 2020 6.680 6.840 6.355 6.840 1,200 +0.41(+6.38%)
Nov 24, 2020 6.430 6.430 6.180 6.430 1,256 +0.29(+4.72%)
Nov 23, 2020 6.140 6.140 6.140 2 +0.00(+0.00%)
Nov 20, 2020 6.140 6.140 6.140 5 +0.00(+0.00%)
Nov 19, 2020 6.140 6.140 6.140 6.140 318 +0.88(+16.73%)
Nov 18, 2020 5.260 5.260 5.260 5 +0.00(+0.00%)
Nov 17, 2020 5.260 5.260 5.260 10 +0.00(+0.00%)
Nov 16, 2020 5.500 5.500 5.260 5.260 1,352 -0.24(-4.36%)
Nov 12, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 11, 2020 5.500 5.500 5.500 5.500 102 +0.26(+4.96%)
Nov 10, 2020 5.190 5.275 5.190 5.240 1,360 +0.09(+1.75%)
Nov 09, 2020 5.040 5.150 4.820 5.150 3,967 +0.76(+17.31%)
Nov 03, 2020 4.390 4.390 4.390 0 -0.50(-10.13%)
Oct 30, 2020 4.885 4.885 4.885 0 +0.00(+0.00%)
Oct 29, 2020 4.885 4.885 4.885 5 +0.00(+0.00%)
Oct 27, 2020 4.885 4.885 4.885 0 -0.16(-3.08%)
Oct 26, 2020 5.040 5.040 5.040 15 +0.00(+0.00%)
Oct 23, 2020 5.040 5.040 5.040 5.040 3,500 +0.01(+0.20%)
Oct 22, 2020 5.030 5.030 5.030 5.030 156 +0.00(+0.00%)
Oct 21, 2020 5.050 5.050 5.030 5.030 5,073 -0.07(-1.37%)
Oct 19, 2020 5.100 5.100 5.100 0 +0.10(+2.00%)
Oct 15, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 09, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 08, 2020 5.000 5.000 5.000 20 +0.00(+0.00%)
Oct 07, 2020 5.000 5.000 5.000 5.000 1,297 +0.00(+0.00%)
Oct 06, 2020 5.000 5.000 5.000 5.000 265 +0.88(+21.36%)
Oct 05, 2020 4.120 4.120 4.120 25 +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.