Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 500 | +0.06(+2.51%) |
| Apr 27, 2018 | 2.400 | 2.400 | 2.390 | 2.390 | 13,250 | +0.04(+1.70%) |
| Apr 24, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.10(-4.08%) | |
| Apr 23, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 4,838 | +0.06(+2.51%) |
| Apr 20, 2018 | 2.400 | 2.400 | 2.390 | 2.390 | 2,550 | -0.06(-2.45%) |
| Apr 19, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 25,115 | +0.09(+3.81%) |
| Apr 10, 2018 | 2.360 | 2.360 | 2.360 | 0 | -0.14(-5.60%) | |
| Apr 09, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.16(+6.84%) |
| Apr 05, 2018 | 2.340 | 2.340 | 2.340 | 0 | -0.16(-6.40%) | |
| Apr 03, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Mar 29, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.02(+0.81%) | |
| Mar 20, 2018 | 2.480 | 2.480 | 2.480 | 0 | -0.07(-2.75%) | |
| Mar 19, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 1,000 | -0.14(-5.20%) |
| Mar 16, 2018 | 2.700 | 2.700 | 2.690 | 2.690 | 1,600 | +0.38(+16.45%) |
| Mar 14, 2018 | 2.310 | 2.310 | 2.310 | 0 | +0.01(+0.43%) | |
| Mar 12, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.15(-6.12%) | |
| Mar 08, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.13(-5.04%) | |
| Mar 07, 2018 | 2.580 | 2.580 | 2.580 | 2.580 | 600 | +0.20(+8.40%) |
| Mar 02, 2018 | 2.380 | 2.380 | 2.380 | 0 | -0.02(-0.83%) | |
| Feb 23, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.10(+4.35%) | |
| Feb 21, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.39(-14.50%) | |
| Feb 16, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) | |
| Feb 15, 2018 | 2.690 | 2.690 | 2.050 | 2.690 | 6,000 | +0.50(+22.83%) |
| Feb 14, 2018 | 2.190 | 2.190 | 2.190 | 2.190 | 3,000 | -0.04(-1.79%) |
| Feb 12, 2018 | 2.230 | 2.230 | 2.230 | 0 | -0.02(-0.89%) | |
| Feb 09, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 400 | -0.45(-16.67%) |
| Feb 07, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.51(+23.29%) | |
| Jan 31, 2018 | 2.190 | 2.190 | 2.190 | 0 | -0.51(-18.89%) | |
| Jan 30, 2018 | 2.250 | 2.700 | 2.250 | 2.700 | 2,974 | +0.51(+23.29%) |
| Jan 25, 2018 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) | |
| Jan 22, 2018 | 2.190 | 2.190 | 2.190 | 0 | +0.14(+6.83%) | |
| Jan 19, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 2,099 | -0.08(-3.76%) |
| Jan 18, 2018 | 2.150 | 2.200 | 2.130 | 2.130 | 7,750 | +0.00(+0.00%) |
| Jan 16, 2018 | 2.130 | 2.130 | 2.130 | 0 | -0.12(-5.33%) | |
| Jan 10, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.04(+1.81%) | |
| Jan 08, 2018 | 2.210 | 2.210 | 2.210 | 0 | -0.03(-1.34%) | |
| Jan 03, 2018 | 2.240 | 2.240 | 2.240 | 45 | -0.02(-0.88%) | |
| Jan 02, 2018 | 2.260 | 2.260 | 2.260 | 2.260 | 1,000 | +0.00(+0.00%) |
| 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%) | |
| Oct 02, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 500 | +0.03(+1.24%) |
| Sep 25, 2017 | 2.420 | 2.420 | 2.420 | 0 | -0.01(-0.41%) | |
| Sep 20, 2017 | 2.430 | 2.430 | 2.430 | 0 | +0.04(+1.67%) | |
| Sep 19, 2017 | 2.390 | 2.390 | 2.390 | 2.390 | 500 | -0.06(-2.45%) |
| Sep 18, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 1,300 | +0.01(+0.41%) |
| Sep 14, 2017 | 2.440 | 2.440 | 2.440 | 0 | -0.09(-3.56%) | |
| Sep 13, 2017 | 2.530 | 2.530 | 2.530 | 2.530 | 850 | +0.03(+1.20%) |
| Sep 01, 2017 | 2.500 | 2.500 | 2.500 | 0 | -0.12(-4.58%) | |
| Aug 25, 2017 | 2.620 | 2.620 | 2.620 | 10 | -0.08(-2.96%) | |
| Aug 24, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 1,300 | +0.29(+12.03%) |
| Aug 15, 2017 | 2.410 | 2.410 | 2.410 | 0 | -0.01(-0.41%) | |
| Aug 14, 2017 | 2.420 | 2.420 | 2.420 | 2.420 | 1,000 | +0.09(+3.86%) |
| Aug 10, 2017 | 2.330 | 2.330 | 2.330 | 0 | +0.01(+0.43%) | |
| Aug 09, 2017 | 2.320 | 2.320 | 2.320 | 2.320 | 2,000 | -0.08(-3.33%) |
| Aug 08, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 2,100 | -0.01(-0.41%) |
| Jul 28, 2017 | 2.410 | 2.410 | 2.410 | 0 | -0.07(-2.82%) | |
| Jul 25, 2017 | 2.480 | 2.480 | 2.480 | 0 | -0.12(-4.62%) | |
| Jul 24, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 500 | +0.03(+1.17%) |
| Jul 21, 2017 | 2.570 | 2.570 | 2.570 | 2.570 | 200 | -0.05(-1.91%) |
| Jul 19, 2017 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) | |
| Jul 18, 2017 | 2.620 | 2.620 | 2.620 | 2.620 | 3,790 | -0.04(-1.50%) |
| Jul 17, 2017 | 2.660 | 2.660 | 2.660 | 2.660 | 2,000 | +0.01(+0.38%) |
| Jul 11, 2017 | 2.650 | 2.650 | 2.650 | 0 | +0.05(+1.92%) | |
| Jul 10, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 2,888 | +0.05(+1.96%) |
| Jul 07, 2017 | 2.550 | 2.550 | 2.550 | 2.550 | 523 | +0.15(+6.25%) |
| Jul 06, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 528 | -0.10(-4.00%) |
| Jul 05, 2017 | 2.550 | 2.550 | 2.400 | 2.500 | 2,700 | +0.15(+6.38%) |
| Jul 03, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.02(+0.86%) | |
| Jun 26, 2017 | 2.330 | 2.330 | 2.330 | 0 | -0.09(-3.72%) | |
| Jun 20, 2017 | 2.420 | 2.420 | 2.420 | 0 | +0.09(+3.86%) | |
| Jun 19, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 1,000 | +0.00(+0.00%) |
| Jun 16, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 600 | +0.00(+0.00%) |
| Jun 15, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 1,000 | +0.00(+0.00%) |
| Jun 14, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 5,000 | +0.13(+5.91%) |
| Jun 13, 2017 | 2.200 | 2.200 | 2.200 | 2.200 | 250 | +0.10(+4.76%) |
| Jun 12, 2017 | 2.200 | 2.200 | 2.100 | 2.100 | 2,300 | -0.10(-4.55%) |
| Jun 09, 2017 | 2.200 | 2.200 | 2.200 | 2.200 | 2,200 | -0.02(-0.90%) |
| Jun 08, 2017 | 2.120 | 2.220 | 2.120 | 2.220 | 2,200 | +0.12(+5.71%) |
| Jun 02, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.03(+1.45%) | |
| May 30, 2017 | 2.070 | 2.070 | 2.070 | 0 | +0.09(+4.55%) | |
| May 23, 2017 | 1.980 | 1.980 | 1.980 | 0 | +0.01(+0.51%) | |
| May 22, 2017 | 1.970 | 1.970 | 1.970 | 1.970 | 6,000 | +0.12(+6.49%) |
| May 08, 2017 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.65%) | |
| May 04, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.02(+1.11%) | |
| May 03, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 40,500 | +0.00(+0.00%) |
| May 02, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 400 | -0.03(-1.64%) |
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.
