Saturday, 20 April 2024
Air New Zealand Limited (NS)
| Date | Open | High | Low | Close | Volume |
|---|
| 07/02/18 | 3.050 | 3.050 | 3.050 | 3.050 | 27,876 |
| 05/02/18 | 3.130 | 3.135 | 3.025 | 3.050 | 828,304 |
| 02/02/18 | 3.075 | 3.140 | 3.075 | 3.130 | 1,442,471 |
| 01/02/18 | 3.020 | 3.075 | 3.010 | 3.050 | 1,312,231 |
| 31/01/18 | 3.000 | 3.080 | 2.980 | 3.080 | 1,260,767 |
| 30/01/18 | 2.950 | 3.030 | 2.950 | 2.970 | 1,173,508 |
| 29/01/18 | 2.910 | 2.945 | 2.910 | 2.945 | 1,037,680 |
| 26/01/18 | 3.010 | 3.010 | 2.910 | 2.910 | 1,190,897 |
| 25/01/18 | 2.990 | 3.000 | 2.980 | 2.990 | 2,856,208 |
| 24/01/18 | 2.985 | 3.040 | 2.980 | 2.990 | 2,352,428 |
| 23/01/18 | 2.910 | 3.010 | 2.910 | 2.990 | 561,504 |
| 22/01/18 | 2.895 | 2.920 | 2.895 | 2.910 | 1,319,337 |
| 19/01/18 | 2.890 | 2.930 | 2.880 | 2.895 | 1,638,807 |
| 18/01/18 | 2.960 | 2.980 | 2.860 | 2.890 | 1,892,002 |
| 17/01/18 | 3.010 | 3.030 | 2.920 | 2.940 | 1,726,167 |
| 16/01/18 | 3.050 | 3.100 | 3.000 | 3.005 | 594,954 |
| 15/01/18 | 2.995 | 3.040 | 2.995 | 3.030 | 325,846 |
| 12/01/18 | 3.010 | 3.050 | 2.995 | 2.995 | 437,507 |
| 11/01/18 | 3.030 | 3.070 | 2.990 | 3.000 | 931,420 |
| 10/01/18 | 3.100 | 3.100 | 2.990 | 3.020 | 1,930,709 |
| 09/01/18 | 3.155 | 3.160 | 3.090 | 3.100 | 727,402 |
| 08/01/18 | 3.160 | 3.175 | 3.150 | 3.150 | 548,394 |
| 05/01/18 | 3.150 | 3.170 | 3.145 | 3.150 | 1,452,499 |
| 04/01/18 | 3.195 | 3.220 | 3.160 | 3.160 | 603,879 |
| 03/01/18 | 3.190 | 3.210 | 3.190 | 3.210 | 264,947 |
| 29/12/17 | 3.200 | 3.210 | 3.190 | 3.190 | 369,526 |
| 28/12/17 | 3.205 | 3.210 | 3.180 | 3.180 | 180,774 |
| 27/12/17 | 3.190 | 3.200 | 3.180 | 3.180 | 228,642 |
| 22/12/17 | 3.160 | 3.205 | 3.160 | 3.185 | 404,450 |
| 21/12/17 | 3.220 | 3.220 | 3.160 | 3.165 | 337,671 |
| 20/12/17 | 3.190 | 3.220 | 3.180 | 3.180 | 445,649 |
| 19/12/17 | 3.205 | 3.225 | 3.175 | 3.175 | 403,319 |
| 18/12/17 | 3.280 | 3.290 | 3.170 | 3.175 | 1,126,706 |
| 15/12/17 | 3.260 | 3.320 | 3.260 | 3.300 | 3,156,068 |
| 14/12/17 | 3.210 | 3.270 | 3.210 | 3.270 | 1,879,617 |
| 13/12/17 | 3.310 | 3.310 | 3.195 | 3.205 | 1,919,494 |
| 12/12/17 | 3.305 | 3.320 | 3.285 | 3.320 | 1,420,449 |
| 11/12/17 | 3.240 | 3.310 | 3.240 | 3.310 | 1,247,952 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |