Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2015 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Apr 21, 2015 | 2.200 | 2.200 | 2.200 | 2.200 | 985 | +0.16(+7.84%) |
| Apr 08, 2015 | 2.040 | 2.040 | 2.040 | 0 | +0.03(+1.49%) | |
| Apr 07, 2015 | 2.010 | 2.010 | 2.010 | 2.010 | 1,600 | -0.07(-3.37%) |
| Mar 26, 2015 | 2.080 | 2.080 | 2.080 | 0 | -0.13(-5.88%) | |
| Mar 23, 2015 | 2.210 | 2.210 | 2.210 | 3 | +0.14(+6.76%) | |
| Mar 20, 2015 | 2.070 | 2.070 | 2.070 | 2.070 | 3,000 | -0.08(-3.72%) |
| Mar 02, 2015 | 2.150 | 2.150 | 2.150 | 0 | -0.05(-2.27%) | |
| Feb 27, 2015 | 2.200 | 2.200 | 2.200 | 2.200 | 15,000 | +0.31(+16.40%) |
| Feb 12, 2015 | 1.890 | 1.890 | 1.890 | 0 | +0.09(+5.00%) | |
| Feb 10, 2015 | 1.800 | 1.800 | 1.800 | 0 | -0.12(-6.25%) | |
| Feb 03, 2015 | 1.920 | 1.920 | 1.920 | 0 | -0.03(-1.54%) | |
| Jan 29, 2015 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
| Jan 28, 2015 | 2.000 | 2.000 | 2.000 | 2.000 | 2,499 | +0.05(+2.56%) |
| Jan 27, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 2,448 | -0.04(-2.01%) |
| Jan 21, 2015 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
| Jan 15, 2015 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Jan 09, 2015 | 2.000 | 2.000 | 2.000 | 0 | +0.02(+1.01%) | |
| Dec 24, 2014 | 1.980 | 1.980 | 1.980 | 0 | +0.21(+11.86%) | |
| Nov 24, 2014 | 1.770 | 1.770 | 1.770 | 0 | +0.17(+10.62%) | |
| Nov 12, 2014 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) | |
| Nov 07, 2014 | 1.580 | 1.580 | 1.580 | 0 | -0.02(-1.25%) | |
| Oct 31, 2014 | 1.600 | 1.600 | 1.600 | 0 | -0.03(-1.84%) | |
| Oct 24, 2014 | 1.630 | 1.630 | 1.630 | 0 | +0.13(+8.67%) | |
| Oct 09, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Oct 06, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.03(+2.04%) | |
| Oct 03, 2014 | 1.470 | 1.470 | 1.470 | 1.470 | 3,300 | -0.12(-7.55%) |
| Oct 01, 2014 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) | |
| Sep 30, 2014 | 1.560 | 1.560 | 1.560 | 1.560 | 834 | -0.01(-0.64%) |
| Sep 29, 2014 | 1.570 | 1.570 | 1.570 | 1.570 | 500 | -0.05(-3.09%) |
| Sep 26, 2014 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | -0.02(-1.22%) |
| Sep 22, 2014 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) | |
| Sep 15, 2014 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
| Sep 11, 2014 | 1.690 | 1.690 | 1.690 | 0 | -0.05(-2.87%) | |
| Sep 10, 2014 | 1.740 | 1.740 | 1.740 | 1.740 | 200 | -0.01(-0.57%) |
| Sep 04, 2014 | 1.750 | 1.750 | 1.750 | 0 | -0.13(-6.91%) | |
| Aug 29, 2014 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Aug 28, 2014 | 1.900 | 1.900 | 1.830 | 1.900 | 9,250 | +0.04(+2.15%) |
| Aug 27, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 7,200 | +0.02(+1.09%) |
| Aug 25, 2014 | 1.840 | 1.840 | 1.840 | 0 | +0.04(+2.22%) | |
| Aug 19, 2014 | 1.800 | 1.800 | 1.800 | 0 | +0.04(+2.27%) | |
| Aug 15, 2014 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.33%) | |
| Aug 13, 2014 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
| Aug 12, 2014 | 1.670 | 1.720 | 1.670 | 1.720 | 6,000 | +0.07(+4.24%) |
| Jul 29, 2014 | 1.650 | 1.650 | 1.650 | 0 | -0.08(-4.62%) | |
| Jul 21, 2014 | 1.730 | 1.730 | 1.730 | 0 | +0.02(+1.17%) | |
| Jul 18, 2014 | 1.710 | 1.710 | 1.710 | 1.710 | 571 | -0.04(-2.29%) |
| Jul 17, 2014 | 1.780 | 1.780 | 1.750 | 1.750 | 1,556 | -0.12(-6.42%) |
| Jul 07, 2014 | 1.870 | 1.870 | 1.870 | 0 | -0.03(-1.58%) | |
| Jul 01, 2014 | 1.900 | 1.900 | 1.900 | 0 | -0.04(-2.06%) | |
| Jun 26, 2014 | 1.940 | 1.940 | 1.940 | 0 | +0.02(+1.04%) | |
| Jun 09, 2014 | 1.920 | 1.920 | 1.920 | 0 | +0.12(+6.67%) | |
| Jun 04, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | -0.09(-4.76%) |
| Jun 03, 2014 | 1.880 | 1.890 | 1.880 | 1.890 | 14,500 | +0.00(+0.00%) |
| Jun 02, 2014 | 1.890 | 1.890 | 1.890 | 1.890 | 1,200 | +0.01(+0.53%) |
| May 28, 2014 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.03(+1.62%) |
| May 19, 2014 | 1.850 | 1.850 | 1.850 | 0 | -0.02(-1.07%) | |
| May 16, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 2,000 | +0.03(+1.63%) |
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.
