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 26, 2023 2.288 0 -0.05(-2.20%)
Apr 03, 2023 2.340 2 +0.01(+0.43%)
Mar 31, 2023 2.330 2.330 2.330 2.330 100 +0.01(+0.43%)
Mar 28, 2023 2.320 2 -0.03(-1.27%)
Mar 13, 2023 2.350 15 +0.00(+0.00%)
Mar 08, 2023 2.350 0 -0.15(-6.00%)
Feb 24, 2023 2.500 10 -0.09(-3.47%)
Feb 21, 2023 2.590 0 +0.00(+0.00%)
Feb 15, 2023 2.590 0 +0.04(+1.57%)
Feb 08, 2023 2.550 33 +0.11(+4.66%)
Feb 06, 2023 2.437 1 +0.01(+0.27%)
Jan 31, 2023 2.430 6 -0.06(-2.41%)
Jan 23, 2023 2.490 0 -0.01(-0.40%)
Jan 19, 2023 2.500 30 +0.00(+0.00%)
Jan 18, 2023 2.500 2.500 2.500 2.500 1,572 +0.14(+5.93%)
Jan 13, 2023 2.360 105 -0.16(-6.35%)
Jan 12, 2023 2.520 2.520 2.520 2.520 216 -0.03(-1.18%)
Jan 11, 2023 2.550 2.550 2.550 2.550 264 +0.08(+3.24%)
Jan 09, 2023 2.470 40 +0.13(+5.56%)
Jan 03, 2023 2.340 55 +0.11(+4.93%)
Dec 30, 2022 2.230 2.230 2.230 2.230 113 -0.40(-15.21%)
Dec 13, 2022 2.630 19 +0.09(+3.54%)
Dec 12, 2022 2.540 2.540 2.540 2.540 10,230 +0.12(+4.96%)
Dec 08, 2022 2.420 0 +0.12(+5.22%)
Dec 06, 2022 2.300 1 +0.04(+1.77%)
Nov 30, 2022 2.260 12 -0.14(-5.83%)
Nov 29, 2022 2.400 2.400 2.400 2.400 405 +0.06(+2.56%)
Nov 23, 2022 2.340 3 -0.26(-10.00%)
Nov 14, 2022 2.600 21 +0.28(+12.07%)
Nov 10, 2022 2.320 11 -0.18(-7.20%)
Nov 09, 2022 2.540 2.540 2.500 2.500 3,006 +0.10(+4.12%)
Nov 08, 2022 2.401 2.550 2.401 2.401 1,559 +0.14(+6.24%)
Nov 02, 2022 2.260 6 +0.06(+2.73%)
Oct 31, 2022 2.200 93 -0.17(-7.17%)
Oct 28, 2022 2.110 2.370 2.110 2.370 1,855 +0.27(+12.86%)
Oct 27, 2022 2.100 2.100 2.100 2.100 246 -0.10(-4.55%)
Oct 25, 2022 2.200 72 +0.10(+4.76%)
Oct 24, 2022 2.100 184 +0.06(+2.94%)
Oct 19, 2022 2.040 77 -0.03(-1.45%)
Oct 18, 2022 2.300 2.300 2.070 2.070 8,500 +0.11(+5.62%)
Oct 12, 2022 1.960 0 +0.06(+3.16%)
Sep 27, 2022 1.900 40 -0.28(-12.84%)
Sep 16, 2022 2.180 2 +0.10(+4.81%)
Sep 14, 2022 2.080 64 +0.05(+2.46%)
Sep 07, 2022 2.030 1 +0.09(+4.91%)
Sep 02, 2022 1.935 0 -0.17(-7.86%)
Sep 01, 2022 2.100 2.100 2.100 2.100 179 +0.20(+10.53%)
Aug 26, 2022 1.900 15 -0.27(-12.44%)
Aug 18, 2022 2.170 45 +0.10(+4.83%)
Aug 15, 2022 2.070 65 +0.18(+9.52%)
Aug 01, 2022 1.890 0 -0.14(-6.90%)
Jul 29, 2022 2.030 2.030 2.030 2.030 6,034 +0.08(+4.10%)
Jul 21, 2022 1.950 1 +0.00(+0.00%)
Jul 20, 2022 1.950 1.950 1.950 1.950 409 +0.10(+5.41%)
Jul 14, 2022 1.850 0 -0.85(-31.48%)
Jul 07, 2022 2.700 0 +0.95(+54.29%)
Jun 22, 2022 1.750 0 +0.07(+4.17%)
Jun 16, 2022 1.680 0 +0.00(+0.00%)
Jun 14, 2022 1.680 0 -0.32(-16.00%)
Jun 13, 2022 1.900 2.000 1.900 2.000 506 +0.10(+5.26%)
Jun 10, 2022 1.999 1.999 1.900 1.900 12,506 -0.18(-8.65%)
Jun 09, 2022 2.080 2.080 2.080 2.080 320 -0.07(-3.26%)
Jun 03, 2022 2.150 0 +0.00(+0.00%)
Jun 01, 2022 2.150 0 -0.06(-2.71%)
May 27, 2022 2.210 0 +0.01(+0.45%)
May 24, 2022 2.200 5 -0.05(-2.22%)
May 23, 2022 2.250 2.250 2.250 2.250 500 +0.05(+2.27%)
May 18, 2022 2.200 14 +0.00(+0.00%)
May 17, 2022 2.200 2.200 2.200 2.200 175 -0.15(-6.38%)
May 16, 2022 3.000 3.000 2.350 2.350 410 +0.05(+2.17%)
May 13, 2022 2.350 2.350 2.300 2.300 4,500 +0.10(+4.55%)
May 11, 2022 2.200 130 +0.43(+24.29%)
May 10, 2022 3.870 3.870 1.770 1.770 201 -2.13(-54.62%)
May 09, 2022 3.900 4.220 3.900 3.900 27,254 -0.54(-12.16%)
May 06, 2022 4.200 4.440 4.200 4.440 1,556 +0.52(+13.27%)
May 05, 2022 4.500 4.500 3.500 3.920 4,028 -0.58(-12.89%)
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.