Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
