Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 | -0.00(-0.03%) |
| May 21, 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 240 | -0.01(-3.47%) |
| May 09, 2024 | 0.3316 | 0 | +0.01(+3.62%) | |||
| May 08, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 20,000 | +0.00(+0.00%) |
| May 02, 2024 | 0.3200 | 0 | -0.01(-3.03%) | |||
| May 01, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000 | +0.00(+0.00%) |
| Apr 26, 2024 | 0.3300 | 77 | +0.02(+5.16%) | |||
| Apr 25, 2024 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 500 | -0.03(-9.36%) |
| Apr 19, 2024 | 0.3462 | 0 | -0.03(-8.51%) | |||
| Apr 16, 2024 | 0.3784 | 55 | +0.02(+6.29%) | |||
| Apr 15, 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 40,001 | -0.00(-1.11%) |
| Apr 12, 2024 | 0.3600 | 0.3608 | 0.3600 | 0.3600 | 25,629 | -0.02(-6.10%) |
| Apr 11, 2024 | 0.3768 | 0.3834 | 0.3608 | 0.3834 | 3,000 | +0.02(+6.20%) |
| Apr 10, 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 800 | -0.01(-2.43%) |
| Mar 28, 2024 | 0.3700 | 0 | +0.02(+5.47%) | |||
| Mar 21, 2024 | 0.3508 | 0 | -0.02(-5.93%) | |||
| Mar 20, 2024 | 0.3729 | 0.3729 | 0.3729 | 0.3729 | 5,000 | -0.02(-4.92%) |
| Mar 19, 2024 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 100 | +0.03(+8.40%) |
| Mar 13, 2024 | 0.3618 | 0 | -0.02(-5.83%) | |||
| Mar 07, 2024 | 0.3842 | 0 | +0.00(+0.13%) | |||
| Mar 06, 2024 | 0.3747 | 0.3837 | 0.3747 | 0.3837 | 6,000 | +0.03(+8.36%) |
| Feb 29, 2024 | 0.3541 | 0 | -0.02(-4.30%) | |||
| Feb 26, 2024 | 0.3700 | 0 | +0.00(+0.00%) | |||
| Feb 22, 2024 | 0.3700 | 0 | -0.02(-5.42%) | |||
| Feb 15, 2024 | 0.3912 | 0 | -0.00(-0.08%) | |||
| Feb 12, 2024 | 0.3915 | 0 | +0.02(+5.67%) | |||
| Feb 07, 2024 | 0.3705 | 0 | -0.01(-2.50%) | |||
| Feb 06, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 100 | +0.01(+1.47%) |
| Feb 02, 2024 | 0.3745 | 0 | -0.01(-1.45%) | |||
| Feb 01, 2024 | 0.3774 | 0.3800 | 0.3774 | 0.3800 | 62,100 | +0.00(+0.24%) |
| Jan 25, 2024 | 0.3791 | 0 | +0.00(+0.96%) | |||
| Jan 22, 2024 | 0.3755 | 0 | -0.02(-4.33%) | |||
| Jan 18, 2024 | 0.3925 | 16 | +0.00(+0.64%) | |||
| Jan 17, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 19,238 | +0.01(+1.96%) |
| Jan 10, 2024 | 0.3825 | 1 | -0.02(-3.77%) | |||
| Jan 08, 2024 | 0.3975 | 0 | -0.01(-3.26%) | |||
| Jan 04, 2024 | 0.4109 | 1 | +0.01(+2.72%) | |||
| Jan 02, 2024 | 0.4000 | 0 | -0.01(-3.31%) | |||
| Dec 29, 2023 | 0.4274 | 0.4274 | 0.4137 | 0.4137 | 3,389 | +0.00(+0.90%) |
| Dec 26, 2023 | 0.4100 | 0 | +0.01(+3.04%) | |||
| Dec 20, 2023 | 0.3979 | 0 | -0.00(-0.53%) | |||
| Dec 13, 2023 | 0.4000 | 0 | -0.01(-1.62%) | |||
| Dec 11, 2023 | 0.4066 | 0 | +0.01(+3.09%) | |||
| Dec 08, 2023 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | 4,000 | -0.01(-1.40%) |
| Dec 06, 2023 | 0.4000 | 0 | +0.01(+2.56%) |
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.
