Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2017 | 2.260 | 2.260 | 2.260 | 0 | +0.00(+0.00%) | |
| Dec 20, 2017 | 2.260 | 2.260 | 2.260 | 45 | +0.06(+2.73%) | |
| Dec 18, 2017 | 2.200 | 2.200 | 2.200 | 0 | -0.04(-1.79%) | |
| Dec 15, 2017 | 2.320 | 2.320 | 2.240 | 2.240 | 9,999 | -0.04(-1.75%) |
| Dec 13, 2017 | 2.280 | 2.280 | 2.280 | 0 | +0.04(+1.79%) | |
| Dec 12, 2017 | 2.290 | 2.300 | 2.240 | 2.240 | 20,534 | -0.06(-2.61%) |
| Dec 11, 2017 | 2.300 | 2.300 | 2.300 | 2.300 | 300 | +0.06(+2.68%) |
| Dec 08, 2017 | 2.240 | 2.240 | 2.240 | 2.240 | 600 | -0.01(-0.44%) |
| Dec 07, 2017 | 2.300 | 2.300 | 2.250 | 2.250 | 854 | +0.02(+0.90%) |
| Dec 06, 2017 | 2.230 | 2.230 | 2.230 | 2.230 | 3,000 | +0.01(+0.45%) |
| Dec 04, 2017 | 2.220 | 2.220 | 2.220 | 0 | -0.02(-0.89%) | |
| Nov 30, 2017 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) | |
| Nov 24, 2017 | 2.240 | 2.240 | 2.240 | 0 | -0.06(-2.61%) | |
| Nov 22, 2017 | 2.300 | 2.300 | 2.300 | 2.300 | 2,150 | +0.00(+0.00%) |
| Nov 20, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| Nov 16, 2017 | 2.300 | 2.300 | 2.300 | 5,401 | +0.00(+0.00%) | |
| Nov 13, 2017 | 2.300 | 2.300 | 2.300 | 0 | -0.20(-8.00%) | |
| Nov 10, 2017 | 2.300 | 2.500 | 2.300 | 2.500 | 2,050 | +0.13(+5.49%) |
| Nov 07, 2017 | 2.370 | 2.370 | 2.370 | 0 | -0.13(-5.20%) | |
| Nov 06, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 4,000 | +0.15(+6.38%) |
| Nov 03, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 5,000 | +0.15(+6.82%) |
| Nov 01, 2017 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Oct 25, 2017 | 2.200 | 2.200 | 2.200 | 0 | -0.17(-7.17%) | |
| Oct 24, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 5,400 | -0.03(-1.25%) |
| Oct 23, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 12,500 | -0.05(-2.04%) |
| Oct 19, 2017 | 2.450 | 2.450 | 2.450 | 20 | -0.03(-1.21%) | |
| Oct 18, 2017 | 2.480 | 2.480 | 2.480 | 2.480 | 10,000 | -0.04(-1.59%) |
| Oct 16, 2017 | 2.520 | 2.520 | 2.520 | 0 | +0.02(+0.80%) | |
| Oct 13, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 400 | +0.00(+0.00%) |
| Oct 12, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 9,510 | +0.02(+0.81%) |
| Oct 10, 2017 | 2.480 | 2.480 | 2.480 | 0 | -0.04(-1.59%) | |
| Oct 09, 2017 | 2.400 | 2.520 | 2.400 | 2.520 | 15,900 | +0.05(+2.02%) |
| Oct 06, 2017 | 2.470 | 2.470 | 2.470 | 2.470 | 1,000 | +0.01(+0.41%) |
| Oct 03, 2017 | 2.460 | 2.460 | 2.460 | 0 | +0.01(+0.41%) |
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.
