![Air New Zealand Limited](/common/images/company/ASX_AIZ.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 6.06060606061 | 0.495 | 0.545 | 0.49 | 869132 | 0.51839141 | DE |
4 | 0.04 | 8.24742268041 | 0.485 | 0.545 | 0.48 | 463785 | 0.50057646 | DE |
12 | 0.03 | 6.06060606061 | 0.495 | 0.545 | 0.465 | 547587 | 0.49283624 | DE |
26 | -0.075 | -12.5 | 0.6 | 0.61 | 0.465 | 647973 | 0.53014752 | DE |
52 | -0.195 | -27.0833333333 | 0.72 | 0.77 | 0.465 | 615706 | 0.59167529 | DE |
156 | -0.895 | -63.0281690141 | 1.42 | 1.65 | 0.465 | 945553 | 0.82121602 | DE |
260 | -2.155 | -80.4104477612 | 2.68 | 2.94 | 0.465 | 1110438 | 1.12169481 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721888100 | 0.535 | -0.005 | -0.93 | 0.54 | 0.545 | 0.535 | 556150 |
1721801700 | 0.54 | 0.01 | 1.89 | 0.525 | 0.545 | 0.525 | 755857 |
1721715300 | 0.53 | 0.0175 | 3.41 | 0.51 | 0.53 | 0.51 | 1387076 |
1721628900 | 0.5125 | 0.0225 | 4.59 | 0.495 | 0.5125 | 0.495 | 1189738 |
1721369700 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 346097 |
1721283300 | 0.495 | 0.005 | 1.02 | 0.495 | 0.5 | 0.495 | 666894 |
1721196900 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 219187 |
1721110500 | 0.49 | 0.005 | 1.03 | 0.49 | 0.4925 | 0.485 | 523596 |
1721024100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 247775 |
1720764900 | 0.49 | 0.0075 | 1.55 | 0.485 | 0.49 | 0.48 | 234025 |
1720678500 | 0.4825 | -0.0025 | -0.52 | 0.48 | 0.485 | 0.48 | 255687 |
1720592100 | 0.485 | 0.005 | 1.04 | 0.485 | 0.485 | 0.48 | 119956 |
1720505700 | 0.48 | -0.0025 | -0.52 | 0.485 | 0.485 | 0.48 | 286186 |
1720419300 | 0.4825 | -0.0025 | -0.52 | 0.485 | 0.4875 | 0.48 | 196098 |
1720160100 | 0.485 | -0.0025 | -0.51 | 0.49 | 0.49 | 0.4825 | 638440 |
1720073700 | 0.4875 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 314490 |
1719987300 | 0.4875 | 0.0025 | 0.52 | 0.485 | 0.49 | 0.485 | 179395 |
1719900900 | 0.485 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 36108 |
1719814500 | 0.485 | 0.005 | 1.04 | 0.485 | 0.49 | 0.4825 | 231786 |
1719555300 | 0.48 | -0.005 | -1.03 | 0.485 | 0.49 | 0.48 | 836693 |
1719468900 | 0.485 | 0 | 0.00 | 0.485 | 0.49 | 0.48 | 610623 |
1719382500 | 0.485 | 0 | 0.00 | 0.49 | 0.495 | 0.485 | 1136218 |
1719296100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.4975 | 0.485 | 861113 |
1719209700 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.4875 | 563679 |
1718950500 | 0.495 | 0.0075 | 1.54 | 0.485 | 0.5 | 0.485 | 809056 |
1718864100 | 0.4875 | -0.0025 | -0.51 | 0.49 | 0.49 | 0.485 | 210900 |
1718777700 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.485 | 402847 |
1718691300 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 163938 |
1718604900 | 0.495 | -0.0025 | -0.50 | 0.495 | 0.5 | 0.495 | 164767 |
1718345700 | 0.4975 | -0.0075 | -1.49 | 0.505 | 0.505 | 0.495 | 471461 |
1718259300 | 0.505 | 0.005 | 1.00 | 0.5 | 0.505 | 0.495 | 705554 |
1718172900 | 0.5 | 0.01 | 2.04 | 0.495 | 0.5 | 0.495 | 671527 |
1718086500 | 0.49 | -0.01 | -2.00 | 0.495 | 0.5 | 0.49 | 335865 |
1717740900 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 432582 |
1717654500 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.49 | 455048 |
1717568100 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 48403 |
1717481700 | 0.495 | 0.0075 | 1.54 | 0.49 | 0.495 | 0.485 | 490916 |
1717395300 | 0.4875 | 0.0025 | 0.52 | 0.49 | 0.495 | 0.485 | 267177 |
1717136100 | 0.485 | 0.0025 | 0.52 | 0.485 | 0.4925 | 0.48 | 479985 |
1717049700 | 0.4825 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 213147 |
1716963300 | 0.4825 | -0.0075 | -1.53 | 0.49 | 0.495 | 0.48 | 607709 |
1716876900 | 0.49 | 0.0025 | 0.51 | 0.485 | 0.495 | 0.485 | 311247 |
1716790500 | 0.4875 | -0.0025 | -0.51 | 0.485 | 0.49 | 0.485 | 141582 |
1716531300 | 0.49 | -0.005 | -1.01 | 0.49 | 0.49 | 0.4875 | 90270 |
1716444900 | 0.495 | 0.01 | 2.06 | 0.49 | 0.495 | 0.485 | 229748 |
1716358500 | 0.485 | -0.01 | -2.02 | 0.49 | 0.495 | 0.485 | 596706 |
1716272100 | 0.495 | 0.005 | 1.02 | 0.495 | 0.5 | 0.49 | 223950 |
1716185700 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.49 | 465054 |
1715926500 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 255462 |
1715840100 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 533048 |
1715753700 | 0.495 | 0.01 | 2.06 | 0.49 | 0.495 | 0.485 | 430100 |
1715667300 | 0.485 | -0.01 | -2.02 | 0.495 | 0.4975 | 0.485 | 547245 |
1715580900 | 0.495 | -0.015 | -2.94 | 0.505 | 0.505 | 0.4925 | 493644 |
1715321700 | 0.51 | 0.005 | 0.99 | 0.505 | 0.515 | 0.5 | 575831 |
1715235300 | 0.505 | 0.01 | 2.02 | 0.495 | 0.505 | 0.49 | 855615 |
1715148900 | 0.495 | 0.015 | 3.13 | 0.48 | 0.5 | 0.48 | 1943482 |
1715062500 | 0.48 | 0.0025 | 0.52 | 0.47 | 0.48 | 0.4675 | 1001152 |
1714976100 | 0.4775 | -0.0075 | -1.55 | 0.49 | 0.49 | 0.465 | 3315036 |
1714716900 | 0.485 | 0 | 0.00 | 0.49 | 0.495 | 0.485 | 510726 |
1714630500 | 0.485 | -0.01 | -2.02 | 0.495 | 0.495 | 0.485 | 1020131 |
1714544100 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 672539 |
1714457700 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 741047 |
1714371300 | 0.5 | -0.005 | -0.99 | 0.5 | 0.5 | 0.495 | 899135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.