Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 2.220 | 2.220 | 2.220 | 2.220 | 500 | +0.08(+3.74%) |
| Jun 27, 2018 | 2.140 | 2.140 | 2.140 | 0 | -0.07(-3.17%) | |
| Jun 26, 2018 | 2.210 | 2.210 | 2.210 | 2.210 | 1,200 | -0.04(-1.78%) |
| Jun 25, 2018 | 2.200 | 2.250 | 2.170 | 2.250 | 1,788 | +0.04(+1.81%) |
| Jun 22, 2018 | 2.330 | 2.330 | 2.210 | 2.210 | 7,360 | -0.05(-2.21%) |
| Jun 20, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.10(-4.24%) | |
| Jun 15, 2018 | 2.360 | 2.360 | 2.360 | 5 | +0.02(+0.85%) | |
| Jun 14, 2018 | 2.340 | 2.340 | 2.340 | 2.340 | 1,204 | +0.06(+2.63%) |
| Jun 11, 2018 | 2.280 | 2.280 | 2.280 | 1 | +0.07(+3.12%) | |
| Jun 06, 2018 | 2.211 | 2.211 | 2.211 | 0 | -0.10(-4.28%) | |
| Jun 05, 2018 | 2.360 | 2.360 | 2.200 | 2.310 | 1,799 | -0.03(-1.28%) |
| Jun 04, 2018 | 2.340 | 2.340 | 2.340 | 2.340 | 23,000 | +0.09(+4.00%) |
| May 31, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| May 30, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 700 | -0.09(-3.85%) |
| May 29, 2018 | 2.340 | 2.340 | 2.340 | 2.340 | 2,750 | +0.09(+4.00%) |
| May 25, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.14(-5.86%) | |
| May 17, 2018 | 2.390 | 2.390 | 2.390 | 0 | +0.07(+3.02%) | |
| May 15, 2018 | 2.320 | 2.320 | 2.320 | 0 | -0.16(-6.45%) | |
| May 11, 2018 | 2.480 | 2.480 | 2.480 | 70 | -0.02(-0.80%) | |
| May 10, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 300 | +0.13(+5.49%) |
| May 09, 2018 | 2.370 | 2.370 | 2.370 | 2.370 | 6,000 | -0.13(-5.20%) |
| May 08, 2018 | 2.350 | 2.500 | 2.300 | 2.500 | 6,750 | -0.20(-7.41%) |
| May 07, 2018 | 2.380 | 2.700 | 2.380 | 2.700 | 2,300 | +0.00(+0.00%) |
| May 04, 2018 | 2.710 | 2.710 | 2.700 | 2.700 | 8,000 | +0.12(+4.65%) |
| May 03, 2018 | 2.540 | 2.580 | 2.450 | 2.580 | 16,400 | +0.03(+1.18%) |
| May 02, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 2,900 | +0.24(+10.39%) |
| May 01, 2018 | 2.400 | 2.550 | 2.300 | 2.310 | 40,150 | -0.14(-5.71%) |
| 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%) |
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.
