Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Dec 05, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 800 | +0.01(+1.40%) |
| Nov 29, 2023 | 0.3846 | 1 | -0.02(-4.16%) | |||
| Nov 28, 2023 | 0.4013 | 0.4013 | 0.4013 | 0.4013 | 1,136 | +0.01(+1.31%) |
| Nov 27, 2023 | 0.3865 | 0.3961 | 0.3865 | 0.3961 | 601 | +0.01(+3.53%) |
| Nov 24, 2023 | 0.3977 | 0.3977 | 0.3826 | 0.3826 | 50,000 | -0.03(-6.66%) |
| Nov 21, 2023 | 0.4099 | 0 | +0.01(+2.47%) | |||
| Nov 13, 2023 | 0.4000 | 0 | +0.03(+7.99%) | |||
| Nov 08, 2023 | 0.3704 | 0 | -0.03(-7.49%) | |||
| Nov 02, 2023 | 0.4004 | 0 | -0.01(-2.44%) | |||
| Oct 16, 2023 | 0.4104 | 0 | -0.02(-3.71%) | |||
| Oct 13, 2023 | 0.4262 | 0.4262 | 0.4262 | 0.4262 | 1,900 | -0.00(-0.88%) |
| Oct 10, 2023 | 0.4300 | 0 | +0.00(+0.00%) | |||
| Oct 03, 2023 | 0.4300 | 0 | -0.02(-4.80%) | |||
| Oct 02, 2023 | 0.4517 | 0.4517 | 0.4427 | 0.4517 | 2,101 | +0.03(+6.81%) |
| Sep 27, 2023 | 0.4229 | 0 | -0.01(-3.00%) | |||
| Sep 22, 2023 | 0.4360 | 0 | +0.00(+0.11%) | |||
| Sep 20, 2023 | 0.4355 | 0 | -0.01(-2.40%) | |||
| Sep 15, 2023 | 0.4462 | 0 | +0.00(+0.72%) | |||
| Sep 14, 2023 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 650 | -0.00(-0.89%) |
| Sep 12, 2023 | 0.4470 | 0 | -0.02(-3.66%) | |||
| Sep 11, 2023 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 100 | +0.00(+0.87%) |
| Sep 08, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 50,000 | +0.02(+4.66%) |
| Sep 07, 2023 | 0.4395 | 0.4395 | 0.4395 | 0.4395 | 500 | -0.06(-11.60%) |
| Sep 06, 2023 | 0.4972 | 0.4972 | 0.4972 | 0.4972 | 100 | -0.01(-1.11%) |
| Sep 05, 2023 | 0.4867 | 0.5028 | 0.4867 | 0.5028 | 39,000 | +0.02(+3.20%) |
| Sep 01, 2023 | 0.4840 | 0.4872 | 0.4680 | 0.4872 | 8,200 | +0.04(+7.98%) |
| Aug 29, 2023 | 0.4512 | 0 | -0.03(-5.76%) | |||
| Aug 25, 2023 | 0.4788 | 1 | +0.01(+2.33%) | |||
| Aug 23, 2023 | 0.4679 | 0 | +0.02(+5.15%) | |||
| Aug 21, 2023 | 0.4450 | 0 | -0.02(-4.59%) | |||
| Aug 17, 2023 | 0.4664 | 0 | -0.01(-2.55%) | |||
| Aug 14, 2023 | 0.4786 | 0 | -0.01(-1.30%) | |||
| Aug 11, 2023 | 0.4849 | 0.4849 | 0.4849 | 0.4849 | 205 | +0.01(+2.02%) |
| Aug 02, 2023 | 0.4753 | 0 | -0.02(-4.40%) | |||
| Jul 28, 2023 | 0.4972 | 1 | +0.02(+3.41%) | |||
| Jul 19, 2023 | 0.4808 | 0 | -0.03(-5.73%) | |||
| Jul 18, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 20,000 | -0.00(-0.31%) |
| Jul 17, 2023 | 0.4931 | 0.5116 | 0.4931 | 0.5116 | 5,500 | +0.03(+6.58%) |
| Jul 11, 2023 | 0.4800 | 50 | +0.00(+0.00%) | |||
| Jul 07, 2023 | 0.4800 | 0 | +0.00(+1.01%) | |||
| Jul 05, 2023 | 0.4752 | 0 | -0.01(-1.19%) | |||
| Jun 27, 2023 | 0.4809 | 0 | -0.01(-1.52%) | |||
| Jun 26, 2023 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 205 | -0.00(-0.12%) |
| Jun 23, 2023 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | 100 | -0.01(-1.35%) |
| Jun 16, 2023 | 0.4956 | 0 | +0.01(+1.16%) | |||
| Jun 15, 2023 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 10,000 | +0.02(+3.73%) |
| May 08, 2023 | 0.4723 | 0.4723 | 0.4723 | 0.4723 | 255 | -0.00(-0.08%) |
| May 03, 2023 | 0.4727 | 0 | -0.01(-2.31%) | |||
| May 02, 2023 | 0.4616 | 0.4839 | 0.4616 | 0.4839 | 1,020 | +0.01(+2.63%) |
| Apr 28, 2023 | 0.4715 | 0 | +0.00(+0.15%) | |||
| Apr 26, 2023 | 0.4708 | 0 | -0.00(-0.42%) | |||
| Apr 24, 2023 | 0.4728 | 0 | +0.01(+1.18%) | |||
| Apr 21, 2023 | 0.4762 | 0.4762 | 0.4673 | 0.4673 | 200 | -0.01(-1.87%) |
| Apr 20, 2023 | 0.4866 | 0.4866 | 0.4762 | 0.4762 | 3,450 | -0.00(-0.67%) |
| Apr 18, 2023 | 0.4794 | 0 | +0.01(+3.01%) | |||
| Apr 17, 2023 | 0.4781 | 0.4781 | 0.4654 | 0.4654 | 700 | -0.02(-4.20%) |
| Apr 12, 2023 | 0.4858 | 0 | +0.00(+0.00%) | |||
| Apr 10, 2023 | 0.4858 | 0 | -0.00(-0.16%) | |||
| Apr 06, 2023 | 0.4866 | 0.4866 | 0.4866 | 0.4866 | 100 | -0.01(-2.29%) |
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.
