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

Air New Zealand Ltd (OP: ANZLY )

1.540 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 25, 2019 9.470 9.470 9.470 0 +0.00(+0.00%)
Apr 18, 2019 9.470 9.470 9.470 0 +0.00(+0.00%)
Apr 12, 2019 9.470 9.470 9.470 0 -0.19(-1.97%)
Apr 10, 2019 9.660 9.660 9.660 0 +0.32(+3.43%)
Apr 09, 2019 9.340 9.340 9.340 9.340 100 -0.06(-0.64%)
Apr 08, 2019 9.400 9.400 9.400 9.400 100 +0.33(+3.64%)
Apr 05, 2019 9.260 9.260 9.070 9.070 1,000 -0.18(-1.95%)
Apr 03, 2019 9.250 9.250 9.250 0 +0.14(+1.54%)
Apr 02, 2019 9.110 9.110 9.110 9.110 100 +0.65(+7.68%)
Apr 01, 2019 8.460 8.460 8.460 20 +0.00(+0.00%)
Mar 28, 2019 8.460 8.460 8.460 0 +0.00(+0.00%)
Mar 27, 2019 8.225 8.460 8.225 8.460 686 -0.05(-0.59%)
Mar 26, 2019 8.510 8.510 8.510 8.510 471 +0.70(+8.96%)
Mar 25, 2019 7.810 7.810 7.810 62 +0.00(+0.00%)
Mar 22, 2019 8.220 8.220 7.810 7.810 400 -0.17(-2.13%)
Mar 21, 2019 7.980 7.980 7.980 7.980 650 -0.35(-4.20%)
Mar 20, 2019 8.000 8.330 8.000 8.330 1,165 +0.07(+0.85%)
Mar 19, 2019 8.260 8.260 8.260 8.260 633 -0.38(-4.40%)
Mar 18, 2019 8.032 8.640 8.032 8.640 423 +0.44(+5.37%)
Mar 15, 2019 8.200 8.200 8.200 20 +0.00(+0.00%)
Mar 14, 2019 8.490 8.490 8.200 8.200 875 -0.50(-5.75%)
Mar 13, 2019 8.700 8.700 8.700 8.700 270 -0.34(-3.76%)
Mar 11, 2019 9.040 9.040 9.040 0 -0.43(-4.54%)
Mar 08, 2019 9.050 9.470 9.050 9.470 300 +0.55(+6.17%)
Mar 05, 2019 8.920 8.920 8.920 0 +0.00(+0.00%)
Mar 04, 2019 8.890 8.920 8.890 8.920 247 -0.34(-3.67%)
Feb 28, 2019 9.260 9.260 9.260 0 +0.00(+0.00%)
Feb 27, 2019 9.260 9.260 9.260 9.260 275 +0.01(+0.11%)
Feb 25, 2019 9.250 9.250 9.250 0 -0.15(-1.60%)
Feb 22, 2019 9.400 9.400 9.400 9.400 100 +0.30(+3.30%)
Feb 21, 2019 9.100 9.100 9.100 9.100 100 -0.30(-3.19%)
Feb 20, 2019 9.325 9.400 9.325 9.400 400 -0.22(-2.29%)
Feb 19, 2019 9.620 9.620 9.620 9.620 125 -1.92(-16.64%)
Feb 15, 2019 11.54 11.54 11.54 25 +0.00(+0.00%)
Feb 12, 2019 11.54 11.54 11.54 0 +0.00(+0.00%)
Feb 07, 2019 11.54 11.54 11.54 0 +0.00(+0.00%)
Feb 06, 2019 11.54 11.54 11.54 10 +0.00(+0.00%)
Jan 28, 2019 11.54 11.54 11.54 0 +0.04(+0.35%)
Jan 25, 2019 11.50 11.50 11.50 11.50 100 +0.23(+2.04%)
Jan 22, 2019 11.27 11.27 11.27 0 +0.01(+0.09%)
Jan 15, 2019 11.26 11.26 11.26 0 +0.31(+2.83%)
Jan 14, 2019 10.95 10.95 10.95 65 +0.00(+0.00%)
Jan 09, 2019 10.95 10.95 10.95 0 +0.11(+1.01%)
Jan 04, 2019 10.84 10.84 10.84 0 -0.17(-1.54%)
Dec 18, 2018 11.01 11.01 11.01 0 +0.19(+1.76%)
Dec 17, 2018 10.82 10.82 10.82 10.82 100 +0.19(+1.79%)
Dec 12, 2018 10.63 10.63 10.63 0 -0.10(-0.93%)
Dec 07, 2018 10.73 10.73 10.73 0 +1.83(+20.56%)
Oct 29, 2018 8.900 8.900 8.900 0 +0.56(+6.71%)
Oct 25, 2018 8.340 8.340 8.340 0 -0.77(-8.45%)
Oct 24, 2018 9.110 9.110 9.110 9.110 1,350 -0.14(-1.51%)
Oct 18, 2018 9.250 9.250 9.250 0 -0.77(-7.64%)
Oct 08, 2018 10.02 10.02 10.02 0 +0.00(+0.00%)
Oct 01, 2018 10.02 10.02 10.02 0 -0.12(-1.14%)
Sep 27, 2018 10.13 10.13 10.13 0 +0.00(+0.00%)
Sep 12, 2018 10.13 10.13 10.13 0 +0.00(+0.00%)
Sep 06, 2018 10.13 10.13 10.13 0 -0.81(-7.40%)
Sep 05, 2018 10.94 10.94 10.94 10.94 1,005 -0.35(-3.10%)
Sep 04, 2018 11.29 11.29 11.29 11.29 205 -0.14(-1.22%)
Aug 29, 2018 11.43 11.43 11.43 0 -0.18(-1.55%)
Aug 28, 2018 11.61 11.61 11.61 25 +0.00(+0.00%)
Aug 21, 2018 11.61 11.61 11.61 0 +0.21(+1.84%)
Aug 17, 2018 11.40 11.40 11.40 0 +0.46(+4.16%)
Aug 09, 2018 10.95 10.95 10.95 0 -0.17(-1.57%)
Jun 28, 2018 11.12 11.12 11.12 0 +0.19(+1.74%)
Jun 14, 2018 10.93 10.93 10.93 0 -0.55(-4.79%)
Jun 12, 2018 11.48 11.48 11.48 0 -0.31(-2.63%)
Jun 04, 2018 11.79 11.79 11.79 0 -0.07(-0.59%)
Jun 01, 2018 11.86 11.86 11.86 11.86 327 -0.05(-0.42%)
May 30, 2018 11.91 11.91 11.91 0 +0.10(+0.85%)
May 29, 2018 11.81 11.81 11.81 11.81 207 +0.36(+3.10%)
May 16, 2018 11.46 11.46 11.46 0 -0.43(-3.58%)
May 15, 2018 11.88 11.88 11.88 11.88 107 +0.09(+0.76%)
May 09, 2018 11.79 11.79 11.79 0 -0.13(-1.09%)
May 08, 2018 11.80 11.92 11.80 11.92 232 -0.15(-1.24%)
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.