Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2017 | 1.830 | 1.830 | 1.830 | 1.830 | 500 | +0.05(+2.81%) |
| 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%) |
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.
