Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.04(-2.17%) | |
| Oct 29, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 800 | -0.03(-1.60%) |
| Oct 25, 2019 | 1.870 | 1.870 | 1.870 | 0 | -0.01(-0.53%) | |
| Oct 24, 2019 | 1.840 | 1.880 | 1.840 | 1.880 | 250 | +0.04(+2.17%) |
| Oct 23, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 541 | -0.02(-1.08%) |
| Oct 22, 2019 | 1.862 | 1.870 | 1.860 | 1.860 | 5,700 | -0.01(-0.64%) |
| Oct 18, 2019 | 1.872 | 1.872 | 1.872 | 0 | +0.02(+1.19%) | |
| Oct 17, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 2,595 | +0.02(+1.09%) |
| Oct 16, 2019 | 1.830 | 1.830 | 1.798 | 1.830 | 2,248 | -0.04(-2.14%) |
| Oct 15, 2019 | 1.850 | 1.870 | 1.850 | 1.870 | 31,819 | +0.04(+2.41%) |
| Oct 14, 2019 | 1.870 | 1.870 | 1.826 | 1.826 | 2,101 | -0.04(-2.35%) |
| Oct 11, 2019 | 1.870 | 1.870 | 1.838 | 1.870 | 44,100 | +0.13(+7.47%) |
| Oct 08, 2019 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 1.740 | 1.740 | 1.740 | 0 | -0.07(-3.87%) | |
| Oct 01, 2019 | 1.810 | 1.810 | 1.810 | 0 | +0.09(+5.36%) | |
| Sep 25, 2019 | 1.718 | 1.718 | 1.718 | 0 | +0.03(+1.66%) | |
| Sep 23, 2019 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
| Sep 20, 2019 | 1.730 | 1.730 | 1.718 | 1.730 | 1,600 | +0.05(+2.98%) |
| Sep 19, 2019 | 1.762 | 1.762 | 1.680 | 1.680 | 16,324 | -0.02(-1.18%) |
| Sep 18, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 250 | -0.07(-3.95%) |
| Sep 16, 2019 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 1.770 | 1.770 | 1.770 | 1.770 | 13,000 | -0.05(-2.75%) |
| Sep 11, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 140 | -0.00(-0.27%) |
| Sep 06, 2019 | 1.825 | 1.825 | 1.825 | 0 | -0.01(-0.27%) | |
| Sep 03, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.04(+2.23%) | |
| 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%) |
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.
