Air New Zealand Historical Data - BZU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Air New Zealand (BZU)
Air New Zealand (BZU) Historical

Air New Zealand (BZU)

0.324

0.00

( 0.00% )

Updated: 03:43:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0035	1.09204368175	0.3205	0.3395	0.302	22062	0.31604921	DE
4	-0.011	-3.28358208955	0.335	0.3545	0.302	10192	0.32281524	DE
12	0.02	6.57894736842	0.304	0.3545	0.2829999	10956	0.31645601	DE
26	0.0225	7.46268656716	0.3015	0.3545	0.27	11917	0.30371431	DE
52	-0.021	-6.08695652174	0.345	0.3545	0.27	10944	0.3086591	DE
156	-0.1075	-24.9130938586	0.4315	0.4525	0.27	9554	0.32441034	DE
260	-0.1075	-24.9130938586	0.4315	0.4525	0.27	9554	0.32441034	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741037220	0.3095	-0.0105	-3.28	0.3395	0.3395	0.3095	15216
1740778020	0.32	0.0045	1.43	0.3275	0.3275	0.32	15000
1740691620	0.3155	-0.0005	-0.16	0.3155	0.3155	0.3155	300
1740605220	0.316	-0.0135	-4.10	0.312	0.316	0.302	76500
1740518820	0.3295	0.003	0.92	0.3205	0.3295	0.3205	3295
1740432420	0.3265	-0.0115	-3.40	0.3395	0.3395	0.3265	150
1740173220	0.338	-0.0005	-0.15	0.3385	0.3385	0.338	9200
1740086820	0.3385	0	0.00	0.3385	0.3385	0.3385	0
1740000420	0.3385	-0.001	-0.29	0.3385	0.3385	0.3385	8000
1739914020	0.3395	0	0.00	0.3395	0.35	0.3395	6001
1739827620	0.3395	0.0055	1.65	0.3545	0.3545	0.3395	718
1739568420	0.334	0	0.00	0.334	0.334	0.334	0
1739482020	0.334	0	0.00	0.334	0.334	0.334	0
1739395620	0.334	0	0.00	0.334	0.334	0.334	0
1739309220	0.334	0	0.00	0.334	0.334	0.334	0
1739222820	0.334	-0.014	-4.02	0.334	0.334	0.334	250
1738963620	0.3479999	-0.0015	-0.43	0.34	0.3479999	0.34	1192
1738877220	0.3495	0.013	3.86	0.34	0.3495	0.34	8559
1738790820	0.3365	0.0015	0.45	0.3365	0.3365	0.3365	2500
1738704420	0.335	-0.001	-0.30	0.335	0.335	0.335	6000
1738618020	0.336	0.006	1.82	0.336	0.34	0.336	3338
1738358820	0.33	0	0.00	0.33	0.33	0.33	0
1738272420	0.33	0	0.00	0.33	0.33	0.33	0
1738186020	0.33	0	0.00	0.3395	0.3395	0.33	10300
1738099620	0.33	-0.0095	-2.80	0.33	0.33	0.33	694
1738013220	0.3395	0.01	3.03	0.3395	0.3395	0.3395	1000
1737754020	0.3295	0	0.00	0.3295	0.3295	0.3295	0
1737667620	0.3295	0.0005	0.15	0.3395	0.3395	0.3295	1172
1737581220	0.329	-0.0155	-4.50	0.3395	0.3395	0.329	6593
1737494820	0.3444999	0	0.00	0.3444999	0.3444999	0.3444999	0
1737408420	0.3444999	0	0.00	0.3444999	0.3444999	0.3444999	0
1737149220	0.3444999	0.0234999	7.32	0.3255	0.3444999	0.3255	4000
1737062820	0.321	-0.005	-1.53	0.321	0.321	0.321	1
1736976420	0.326	0.011	3.49	0.3295	0.3425	0.317	69138
1736890020	0.315	0	0.00	0.315	0.315	0.315	0
1736803620	0.315	-0.0145	-4.40	0.3295	0.3295	0.315	8800
1736544420	0.3295	0.0305	10.20	0.3295	0.3295	0.3295	15
1736458020	0.299	0	0.00	0.299	0.299	0.299	0
1736371620	0.299	-0.0165	-5.23	0.3155	0.3185	0.299	25866
1736285220	0.3155	0	0.00	0.3155	0.3155	0.3155	0
1736198820	0.3155	-0.0015	-0.47	0.3155	0.3155	0.3155	135
1735939620	0.317	0.007	2.26	0.308	0.317	0.308	8630
1735853220	0.31	0.0005	0.16	0.3095	0.31	0.3095	31618
1735594020	0.3095	0.0155	5.27	0.309	0.3095	0.2955	35769
1735334820	0.294	0.0045002	1.55	0.294	0.294	0.294	39
1734989220	0.2894998	-0.01	-3.34	0.3	0.3	0.2894998	47
1734730020	0.2995	-0.0005	-0.17	0.3	0.3	0.2995	6450
1734643620	0.3	0.0005	0.17	0.2985	0.3	0.2985	11010
1734557220	0.2995	0.001	0.34	0.3095	0.3095	0.2829999	15209
1734470820	0.2985	-0.0015	-0.50	0.2985	0.2985	0.2985	1
1734384420	0.3	-0.0095	-3.07	0.3095	0.3095	0.3	19086
1734125220	0.3095	0.0045	1.48	0.3095	0.3095	0.3095	200
1734038820	0.305	0	0.00	0.305	0.305	0.305	0
1733952420	0.305	0.0015	0.49	0.304	0.3095	0.304	26261
1733866020	0.3035	0	0.00	0.3035	0.3035	0.3035	0
1733779620	0.3035	0.001	0.33	0.3095	0.3095	0.3035	36
1733520420	0.3025	0	0.00	0.3025	0.3025	0.3025	0
1733434020	0.3025	0.002	0.67	0.3025	0.3025	0.3025	3000
1733347620	0.3005	0.0005	0.17	0.3005	0.3005	0.3005	2670

Air New Zealand

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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