Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2022 | 0.9313 | 75 | -0.03(-3.43%) | |||
| Jan 27, 2022 | 0.9500 | 0.9644 | 0.9500 | 0.9644 | 1,020 | +0.04(+4.16%) |
| Jan 26, 2022 | 0.9355 | 0.9398 | 0.9209 | 0.9259 | 11,500 | -0.02(-2.54%) |
| Jan 25, 2022 | 0.9500 | 0.9500 | 0.9187 | 0.9500 | 22,600 | -0.01(-1.04%) |
| Jan 24, 2022 | 0.9700 | 0.9838 | 0.9162 | 0.9600 | 1,730 | -0.05(-4.95%) |
| Jan 21, 2022 | 1.010 | 1.015 | 1.010 | 1.010 | 15,261 | -0.00(-0.10%) |
| Jan 20, 2022 | 1.011 | 1.011 | 1.011 | 1.011 | 500 | -0.02(-1.84%) |
| Jan 13, 2022 | 1.030 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2022 | 1.030 | 1.030 | 1.030 | 1.030 | 4,130 | +0.00(+0.00%) |
| Jan 10, 2022 | 1.030 | 1.030 | 1.030 | 0 | -0.00(-0.48%) | |
| Jan 07, 2022 | 1.035 | 1.035 | 1.035 | 1.035 | 100 | +0.02(+2.48%) |
| Dec 31, 2021 | 1.010 | 1.010 | 1.010 | 0 | -0.04(-3.72%) | |
| Dec 30, 2021 | 1.049 | 1.049 | 1.049 | 1.049 | 2,500 | +0.04(+3.86%) |
| Dec 29, 2021 | 1.049 | 1.049 | 1.010 | 1.010 | 6,784 | -0.03(-2.88%) |
| Dec 28, 2021 | 1.040 | 1.040 | 1.040 | 1.040 | 1,500 | +0.03(+2.97%) |
| Dec 23, 2021 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Dec 22, 2021 | 1.042 | 1.042 | 1.010 | 1.010 | 3,000 | -0.01(-0.88%) |
| Dec 17, 2021 | 1.019 | 1.019 | 1.019 | 0 | -0.05(-4.32%) | |
| Dec 13, 2021 | 1.065 | 1.065 | 1.065 | 0 | +0.01(+1.43%) | |
| Dec 08, 2021 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.44%) | |
| Dec 06, 2021 | 1.025 | 1.025 | 1.025 | 0 | -0.01(-0.49%) | |
| Dec 03, 2021 | 1.020 | 1.035 | 1.020 | 1.030 | 800 | +0.01(+0.98%) |
| Dec 02, 2021 | 1.020 | 1.020 | 1.020 | 1.020 | 614 | -0.01(-0.97%) |
| Dec 01, 2021 | 1.070 | 1.070 | 1.030 | 1.030 | 7,726 | -0.05(-4.63%) |
| Nov 30, 2021 | 1.080 | 1.080 | 1.080 | 1.080 | 1,100 | +0.04(+3.35%) |
| Nov 29, 2021 | 1.045 | 1.045 | 1.045 | 1.045 | 1,000 | +0.00(+0.48%) |
| Nov 26, 2021 | 1.100 | 1.100 | 1.040 | 1.040 | 7,084 | -0.10(-8.76%) |
| Nov 24, 2021 | 1.120 | 1.140 | 1.120 | 1.140 | 8,532 | -0.02(-1.73%) |
| Nov 11, 2021 | 1.160 | 1.160 | 1.160 | 0 | -0.06(-4.57%) | |
| Nov 08, 2021 | 1.216 | 1.216 | 1.216 | 0 | +0.05(+3.89%) | |
| Nov 04, 2021 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Nov 03, 2021 | 1.170 | 1.170 | 1.170 | 1.170 | 960 | -0.03(-2.50%) |
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.
