Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 0.5952 | 0.5952 | 0.5952 | 0.5952 | 600 | -0.00(-0.80%) |
| Apr 28, 2022 | 0.5250 | 0.6000 | 0.5250 | 0.6000 | 3,875 | +0.01(+0.87%) |
| Apr 27, 2022 | 0.5948 | 0.5948 | 0.5948 | 0.5948 | 1,000 | +0.01(+2.55%) |
| Apr 26, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 600 | -0.01(-0.85%) |
| Apr 21, 2022 | 0.5850 | 0 | +0.02(+3.30%) | |||
| Apr 19, 2022 | 0.5663 | 0 | +0.01(+1.98%) | |||
| Apr 18, 2022 | 0.5553 | 0.5553 | 0.5553 | 0.5553 | 515 | -0.06(-9.71%) |
| Apr 14, 2022 | 0.6000 | 0.6150 | 0.5975 | 0.6150 | 7,600 | +0.04(+6.03%) |
| Apr 13, 2022 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 9,527 | -0.02(-3.27%) |
| Apr 11, 2022 | 0.5996 | 70 | +0.03(+5.75%) | |||
| Apr 08, 2022 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 5,301 | -0.01(-1.44%) |
| Apr 07, 2022 | 0.5753 | 0.5753 | 0.5753 | 0.5753 | 9,676 | -0.05(-7.36%) |
| Apr 06, 2022 | 0.6131 | 0.6210 | 0.6081 | 0.6210 | 11,214 | -0.05(-7.24%) |
| Apr 05, 2022 | 0.6364 | 0.6695 | 0.6364 | 0.6695 | 5,327 | +0.00(+0.00%) |
| Apr 04, 2022 | 0.6850 | 0.6850 | 0.6402 | 0.6695 | 118,561 | -0.24(-26.43%) |
| Apr 01, 2022 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 6,600 | -0.02(-2.05%) |
| Mar 31, 2022 | 0.9500 | 0.9700 | 0.9290 | 0.9290 | 77,359 | -0.06(-6.54%) |
| Mar 25, 2022 | 0.9940 | 0 | +0.06(+6.49%) | |||
| Mar 24, 2022 | 0.9334 | 0.9334 | 0.9334 | 0.9334 | 300 | -0.06(-6.10%) |
| Mar 21, 2022 | 0.9940 | 0 | +0.01(+1.02%) | |||
| Mar 18, 2022 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 600 | -0.01(-1.11%) |
| Mar 16, 2022 | 0.9950 | 48 | -0.00(-0.25%) | |||
| Mar 11, 2022 | 0.9975 | 0 | -0.01(-1.24%) | |||
| Mar 10, 2022 | 1.010 | 1.010 | 1.010 | 1.010 | 945 | +0.04(+4.12%) |
| Mar 08, 2022 | 0.9700 | 0 | -0.04(-3.96%) | |||
| Mar 07, 2022 | 1.010 | 1.010 | 1.010 | 1.010 | 150 | -0.03(-2.46%) |
| Mar 03, 2022 | 1.036 | 0 | -0.02(-1.94%) | |||
| Mar 02, 2022 | 1.056 | 1.056 | 1.056 | 1.056 | 2,000 | -0.00(-0.38%) |
| Mar 01, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 2,540 | +0.03(+2.91%) |
| Feb 18, 2022 | 1.030 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2022 | 1.030 | 0 | +0.03(+3.00%) | |||
| Feb 14, 2022 | 1.000 | 0 | -0.05(-4.76%) | |||
| Feb 09, 2022 | 1.050 | 0 | +0.02(+1.94%) | |||
| Feb 04, 2022 | 1.030 | 0 | +0.03(+3.00%) |
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.
