Financial News
Air New Zealand Ltd (OP: ANZFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.02(+1.12%) | |
| Jul 26, 2019 | 1.800 | 1.800 | 1.780 | 1.780 | 13,000 | -0.01(-0.84%) |
| Jul 25, 2019 | 1.795 | 1.795 | 1.795 | 1.795 | 2,500 | -0.05(-2.45%) |
| Jul 22, 2019 | 1.840 | 1.840 | 1.840 | 0 | +0.01(+0.55%) | |
| Jul 18, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
| Jul 16, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.05(+2.82%) | |
| Jul 12, 2019 | 1.770 | 1.770 | 1.770 | 0 | -0.05(-2.75%) | |
| Jul 11, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 2,500 | +0.00(+0.00%) |
| Jul 10, 2019 | 1.802 | 1.820 | 1.802 | 1.820 | 5,000 | +0.00(+0.00%) |
| Jul 09, 2019 | 1.785 | 1.820 | 1.785 | 1.820 | 4,300 | +0.00(+0.00%) |
| Jul 05, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.03(+1.68%) | |
| Jul 03, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 500 | -0.05(-2.72%) |
| Jul 02, 2019 | 1.840 | 1.840 | 1.830 | 1.840 | 17,320 | +0.02(+1.10%) |
| Jun 27, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.06(+3.12%) | |
| Jun 24, 2019 | 1.750 | 1.785 | 1.750 | 1.765 | 14,500 | +0.01(+0.86%) |
| Jun 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.04(+2.34%) | |
| Jun 18, 2019 | 1.710 | 1.710 | 1.710 | 1.710 | 5,411 | +0.00(+0.00%) |
| Jun 13, 2019 | 1.710 | 1.710 | 1.710 | 0 | -0.01(-0.69%) | |
| Jun 12, 2019 | 1.722 | 1.722 | 1.722 | 0 | +0.04(+2.49%) | |
| Jun 11, 2019 | 1.680 | 1.680 | 1.680 | 100 | +0.00(+0.00%) | |
| Jun 10, 2019 | 1.670 | 1.705 | 1.670 | 1.680 | 4,381 | -0.05(-2.89%) |
| Jun 07, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 500 | +0.00(+0.00%) |
| Jun 06, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 2,150 | +0.00(+0.00%) |
| Jun 05, 2019 | 1.720 | 1.730 | 1.720 | 1.730 | 800 | +0.01(+0.58%) |
| May 31, 2019 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 1.720 | 1.720 | 1.700 | 1.720 | 12,000 | -0.02(-1.15%) |
| May 29, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 1,000 | -0.03(-1.69%) |
| May 28, 2019 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | +0.00(+0.00%) |
| May 24, 2019 | 1.810 | 1.810 | 1.770 | 1.770 | 4,300 | -0.08(-4.32%) |
| May 20, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
| May 17, 2019 | 1.785 | 1.830 | 1.785 | 1.830 | 600 | +0.09(+5.17%) |
| May 15, 2019 | 1.740 | 1.740 | 1.740 | 0 | -0.09(-4.97%) | |
| May 14, 2019 | 1.795 | 1.840 | 1.740 | 1.831 | 11,300 | -0.05(-2.61%) |
| May 10, 2019 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.53%) | |
| May 09, 2019 | 1.890 | 1.890 | 1.890 | 18 | +0.00(+0.00%) |
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.
