Air New Zealand Limited Historical Data - AIZ | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Air New Zealand Limited (AIZ)
Air New Zealand Limited (AIZ) Historical

Air New Zealand Limited (AIZ)

0.5075

-0.0075

(-1.46%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0475	-8.55855855856	0.555	0.555	0.5075	886915	0.5360063	DE
4	-0.0475	-8.55855855856	0.555	0.56	0.5075	869522	0.54941985	DE
12	-0.0925	-15.4166666667	0.6	0.61	0.5075	691835	0.56391294	DE
26	-0.1125	-18.1451612903	0.62	0.63	0.5075	584495	0.58056454	DE
52	-0.1925	-27.5	0.7	0.77	0.5075	620563	0.64870606	DE
156	-1.0775	-67.9810725552	1.585	1.65	0.47	960143	0.88762256	DE
260	-1.9725	-79.5362903226	2.48	2.94	0.47	1101479	1.14060682	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.5074999	-0.0075	-1.46	0.52	0.52	0.5074999	1320352
1713852900	0.515	-0.01	-1.90	0.52	0.525	0.51	2099681
1713766500	0.525	-0.005	-0.94	0.515	0.53	0.515	1133836
1713507300	0.53	-0.005	-0.93	0.545	0.545	0.52	1026145
1713420900	0.535	-0.0075	-1.38	0.54	0.545	0.535	472235
1713334500	0.5425	-0.0075	-1.36	0.55	0.55	0.54	813842
1713248100	0.55	-0.005	-0.90	0.555	0.555	0.54	988519
1713161700	0.555	-0.005	-0.89	0.55	0.56	0.55	269735
1712902500	0.56	0.005	0.90	0.555	0.56	0.5525	439211
1712816100	0.555	0	0.00	0.555	0.56	0.55	1353071
1712729700	0.555	0.0025	0.45	0.555	0.5575	0.55	636495
1712643300	0.5525	-0.0025	-0.45	0.555	0.555	0.55	3067786
1712556900	0.555	-0.005	-0.89	0.555	0.56	0.55	1204839
1712294100	0.56	0.005	0.90	0.56	0.56	0.555	104173
1712207700	0.555	-0.0025	-0.45	0.555	0.56	0.555	826496
1712121300	0.5575	-0.0025	-0.45	0.56	0.56	0.555	754252
1712034900	0.56	0.003	0.54	0.555	0.56	0.5525	907728
1711602900	0.557	0.002	0.36	0.555	0.56	0.555	1152074
1711516500	0.555	0.005	0.91	0.555	0.555	0.55	429898
1711430100	0.55	-0.0025	-0.45	0.555	0.555	0.55	406384
1711343700	0.5525	-0.0025	-0.45	0.555	0.56	0.55	1605080
1711084500	0.555	0	0.00	0.555	0.56	0.55	317239
1710998100	0.555	0	0.00	0.555	0.555	0.55	530204
1710911700	0.555	0	0.00	0.555	0.555	0.55	196874
1710825300	0.555	-0.005	-0.89	0.555	0.56	0.55	605932
1710738900	0.56	-0.0025	-0.44	0.56	0.56	0.555	565082
1710479700	0.5625	0.0125	2.27	0.55	0.5649999	0.55	1105521
1710393300	0.55	0	0.00	0.55	0.555	0.55	381518
1710306900	0.55	-0.005	-0.90	0.555	0.555	0.55	633366
1710220500	0.555	0	0.00	0.555	0.56	0.555	445786
1710134100	0.555	-0.005	-0.89	0.555	0.56	0.555	555666
1709874900	0.56	0	0.00	0.56	0.56	0.555	473585
1709788500	0.56	-0.01	-1.75	0.56	0.5649999	0.555	968327
1709702100	0.5699999	0.005	0.88	0.5699999	0.5699999	0.5625	324720
1709615700	0.5649999	-0.0025	-0.44	0.5649999	0.5699999	0.56	363153
1709529300	0.5675	0.0025001	0.44	0.5699999	0.575	0.5649999	838162
1709270100	0.5649999	-0.005	-0.88	0.575	0.575	0.5649999	690789
1709183700	0.5699999	0.0149999	2.70	0.555	0.575	0.555	1176106
1709097300	0.555	-0.0025	-0.45	0.56	0.56	0.55	700138
1709010900	0.5575	-0.0125	-2.19	0.5649999	0.5699999	0.557	1324625
1708924500	0.5699999	-0.005	-0.87	0.5699999	0.575	0.5649999	602601
1708665300	0.575	-0.005	-0.86	0.58	0.58	0.5649999	581405
1708578900	0.58	0	0.00	0.575	0.585	0.575	491920
1708492500	0.58	0.0075	1.31	0.5699999	0.585	0.5699999	1528516
1708406100	0.5725	-0.01	-1.72	0.575	0.575	0.5649999	563071
1708319700	0.5825	-0.015	-2.51	0.59	0.595	0.58	1647741
1708060500	0.5975	-0.0025	-0.42	0.6	0.6	0.595	147280
1707974100	0.6	-0.005	-0.83	0.6	0.6	0.5975	167127
1707887700	0.605	0.005	0.83	0.6	0.605	0.6	760656
1707801300	0.6	0	0.00	0.6	0.605	0.6	412971
1707714900	0.6	-0.0075	-1.23	0.6	0.605	0.6	189369
1707455700	0.6075	0.0075	1.25	0.6	0.61	0.6	1005079
1707369300	0.6	0	0.00	0.6	0.605	0.595	415059
1707282900	0.6	0	0.00	0.6	0.605	0.595	614477
1707196500	0.6	0	0.00	0.6	0.605	0.6	227597
1707110100	0.6	0	0.00	0.6	0.605	0.6	193188
1706850900	0.6	0.0025	0.42	0.595	0.605	0.595	270359
1706764500	0.5975	0.0025	0.42	0.6	0.6	0.595	144399
1706678100	0.595	-0.005	-0.83	0.6	0.6	0.595	734827
1706591700	0.6	0	0.00	0.6	0.605	0.595	153189
1706505300	0.6	0.005	0.84	0.6	0.605	0.5975	211972
1706159700	0.595	-0.0025	-0.42	0.6	0.605	0.595	187652

Air New Zealand

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions