Air New Zealand Ltd (OP: ANZFF )
0.3200
+0.0113
(+3.66%)
Streaming Delayed Price
Updated: 12:12 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2019 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 1.770 | 1.790 | 1.770 | 1.790 | 3,990 | +0.02(+1.13%) |
| Aug 19, 2019 | 1.770 | 1.770 | 1.770 | 1.770 | 137 | +0.04(+2.31%) |
| Aug 16, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 500 | -0.02(-1.14%) |
| Aug 15, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 4,951 | -0.04(-2.23%) |
| Aug 14, 2019 | 1.775 | 1.790 | 1.750 | 1.790 | 12,600 | -0.01(-0.56%) |
| Aug 09, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
| Aug 07, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.09(-4.89%) | |
| Aug 05, 2019 | 1.840 | 1.840 | 1.840 | 0 | +0.06(+3.08%) | |
| Aug 02, 2019 | 1.785 | 1.785 | 1.785 | 0 | -0.02(-0.83%) | |
| Jul 31, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.02(+1.12%) | |
| Jul 26, 2019 | 1.800 | 1.800 | 1.780 | 1.780 | 13,000 | -0.01(-0.84%) |
| Jul 25, 2019 | 1.795 | 1.795 | 1.795 | 1.795 | 2,500 | -0.05(-2.45%) |
| Jul 22, 2019 | 1.840 | 1.840 | 1.840 | 0 | +0.01(+0.55%) | |
| Jul 18, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
| Jul 16, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.05(+2.82%) | |
| Jul 12, 2019 | 1.770 | 1.770 | 1.770 | 0 | -0.05(-2.75%) | |
| Jul 11, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 2,500 | +0.00(+0.00%) |
| Jul 10, 2019 | 1.802 | 1.820 | 1.802 | 1.820 | 5,000 | +0.00(+0.00%) |
| Jul 09, 2019 | 1.785 | 1.820 | 1.785 | 1.820 | 4,300 | +0.00(+0.00%) |
| Jul 05, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.03(+1.68%) | |
| Jul 03, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 500 | -0.05(-2.72%) |
| Jul 02, 2019 | 1.840 | 1.840 | 1.830 | 1.840 | 17,320 | +0.02(+1.10%) |
| Jun 27, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.06(+3.12%) | |
| Jun 24, 2019 | 1.750 | 1.785 | 1.750 | 1.765 | 14,500 | +0.01(+0.86%) |
| Jun 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.04(+2.34%) | |
| Jun 18, 2019 | 1.710 | 1.710 | 1.710 | 1.710 | 5,411 | +0.00(+0.00%) |
| Jun 13, 2019 | 1.710 | 1.710 | 1.710 | 0 | -0.01(-0.69%) | |
| Jun 12, 2019 | 1.722 | 1.722 | 1.722 | 0 | +0.04(+2.49%) | |
| Jun 11, 2019 | 1.680 | 1.680 | 1.680 | 100 | +0.00(+0.00%) | |
| Jun 10, 2019 | 1.670 | 1.705 | 1.670 | 1.680 | 4,381 | -0.05(-2.89%) |
| Jun 07, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 500 | +0.00(+0.00%) |
| Jun 06, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 2,150 | +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.
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.
