Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2017 | 1.780 | 1.780 | 1.780 | 0 | +0.08(+4.71%) | |
| Apr 24, 2017 | 1.725 | 1.725 | 1.700 | 1.700 | 1,100 | +0.00(+0.00%) |
| Apr 20, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.08(-4.49%) | |
| Apr 19, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 15,000 | +0.08(+4.71%) |
| Apr 17, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.02(+1.19%) | |
| Apr 05, 2017 | 1.680 | 1.680 | 1.680 | 0 | -0.11(-6.15%) | |
| Mar 30, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.11(+6.55%) | |
| Mar 29, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 | +0.05(+3.07%) |
| Mar 22, 2017 | 1.630 | 1.630 | 1.630 | 0 | -0.01(-0.61%) | |
| Mar 21, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 10,000 | +0.06(+3.80%) |
| Mar 20, 2017 | 1.640 | 1.640 | 1.580 | 1.580 | 3,500 | -0.07(-4.24%) |
| Mar 17, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 1,155 | +0.15(+10.00%) |
| Mar 16, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 395 | +0.00(+0.00%) |
| Mar 14, 2017 | 1.500 | 1.500 | 1.500 | 0 | -0.28(-15.73%) | |
| Mar 10, 2017 | 1.780 | 1.780 | 1.780 | 0 | +0.05(+2.89%) | |
| Mar 07, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.57%) | |
| Mar 03, 2017 | 1.740 | 1.740 | 1.740 | 0 | +0.06(+3.57%) | |
| Mar 02, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 | -0.02(-1.18%) |
| Mar 01, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 200 | +0.02(+1.19%) |
| Feb 27, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
| Feb 24, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 1,450 | +0.09(+5.66%) |
| Feb 21, 2017 | 1.590 | 1.590 | 1.590 | 0 | +0.12(+8.16%) | |
| Feb 15, 2017 | 1.470 | 1.470 | 1.470 | 0 | -0.08(-5.16%) | |
| Feb 09, 2017 | 1.550 | 1.550 | 1.550 | 0 | -0.02(-1.27%) | |
| Feb 07, 2017 | 1.570 | 1.570 | 1.570 | 0 | +0.04(+2.61%) | |
| Feb 02, 2017 | 1.530 | 1.530 | 1.530 | 0 | +0.02(+1.32%) | |
| Jan 26, 2017 | 1.510 | 1.510 | 1.510 | 0 | +0.08(+5.59%) | |
| Jan 25, 2017 | 1.430 | 1.430 | 1.430 | 1.430 | 224 | -0.18(-11.18%) |
| Jan 23, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.02(-1.23%) | |
| Jan 17, 2017 | 1.630 | 1.630 | 1.630 | 1 | +0.02(+1.24%) | |
| Jan 09, 2017 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Jan 06, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | +0.18(+12.59%) |
| Jan 03, 2017 | 1.430 | 1.430 | 1.430 | 0 | -0.07(-4.67%) | |
| Dec 28, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
| Dec 23, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.03(-1.97%) | |
| Dec 19, 2016 | 1.520 | 1.520 | 1.520 | 0 | -0.08(-5.00%) | |
| Dec 08, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.10(+6.67%) | |
| Nov 28, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.03(+2.04%) | |
| Nov 25, 2016 | 1.450 | 1.470 | 1.450 | 1.470 | 2,240 | +0.03(+2.08%) |
| Nov 23, 2016 | 1.440 | 1.440 | 1.440 | 0 | +0.01(+0.70%) | |
| Nov 15, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.03(+2.14%) | |
| Nov 14, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 501 | -0.03(-2.10%) |
| Nov 10, 2016 | 1.430 | 1.430 | 1.430 | 0 | -0.03(-2.05%) | |
| Nov 08, 2016 | 1.460 | 1.460 | 1.460 | 0 | +0.01(+0.69%) | |
| Nov 07, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 6,900 | +0.05(+3.57%) |
| Oct 31, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
| Oct 26, 2016 | 1.420 | 1.420 | 1.420 | 50 | +0.03(+2.16%) | |
| Oct 25, 2016 | 1.390 | 1.390 | 1.390 | 1.390 | 1,301 | +0.04(+2.96%) |
| Oct 24, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 350 | +0.05(+3.85%) |
| Oct 14, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.04(+3.17%) | |
| Oct 13, 2016 | 1.260 | 1.260 | 1.260 | 1.260 | 15,585 | -0.05(-3.82%) |
| Oct 07, 2016 | 1.310 | 1.310 | 1.310 | 0 | -0.01(-0.76%) | |
| Oct 05, 2016 | 1.320 | 1.320 | 1.320 | 0 | -0.07(-5.04%) | |
| Oct 03, 2016 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.390 | 1.390 | 1.390 | 0 | -0.03(-2.11%) | |
| Sep 29, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 10,000 | +0.02(+1.43%) |
| Sep 28, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.08(-5.41%) | |
| Sep 20, 2016 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Sep 16, 2016 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
| Sep 14, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.02(-1.36%) | |
| Sep 13, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 3,000 | -0.21(-12.50%) |
| Aug 31, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.02(+1.20%) | |
| Aug 22, 2016 | 1.660 | 1.660 | 1.660 | 0 | -0.01(-0.60%) | |
| Aug 09, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.03(-1.76%) | |
| Aug 03, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.15(+9.68%) | |
| Jul 21, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.02(-1.27%) | |
| Jul 20, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | +0.07(+4.67%) |
| Jul 19, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 2,500 | -0.05(-3.23%) |
| Jul 13, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
| Jul 07, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) | |
| Jun 28, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.10(-6.67%) | |
| Jun 17, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.03(-1.96%) | |
| Jun 15, 2016 | 1.530 | 1.530 | 1.530 | 0 | +0.04(+2.68%) | |
| Jun 14, 2016 | 1.500 | 1.500 | 1.490 | 1.490 | 4,500 | -0.11(-6.88%) |
| Jun 08, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.08(+5.26%) | |
| Jun 06, 2016 | 1.520 | 1.520 | 1.520 | 0 | +0.09(+6.29%) | |
| May 25, 2016 | 1.430 | 1.430 | 1.430 | 0 | -0.02(-1.38%) | |
| May 24, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | -0.04(-2.68%) |
| May 23, 2016 | 1.500 | 1.500 | 1.490 | 1.490 | 11,000 | -0.03(-1.97%) |
| May 20, 2016 | 1.539 | 1.540 | 1.520 | 1.520 | 26,850 | -0.03(-1.94%) |
| May 19, 2016 | 1.560 | 1.560 | 1.530 | 1.550 | 2,591 | -0.04(-2.52%) |
| May 18, 2016 | 1.610 | 1.610 | 1.590 | 1.590 | 86,700 | -0.01(-0.63%) |
| May 17, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 600 | +0.01(+0.63%) |
| May 13, 2016 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.63%) | |
| May 12, 2016 | 1.620 | 1.620 | 1.600 | 1.600 | 50,559 | -0.05(-3.03%) |
| May 10, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
| May 06, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.05(-2.86%) |
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.
