ASX - Delayed Quote AUD
Air New Zealand Limited (AIZ.AX)
0.5600
0.0000
(0.00%)
At close: 3:45:15 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 15, 2025 | 0.5600 | 0.5625 | 0.5550 | 0.5600 | 0.5600 | 104,208 |
May 14, 2025 | 0.5550 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 229,855 |
May 13, 2025 | 0.5650 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 535,390 |
May 12, 2025 | 0.5550 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 435,990 |
May 9, 2025 | 0.5550 | 0.5600 | 0.5425 | 0.5450 | 0.5450 | 416,507 |
May 8, 2025 | 0.5350 | 0.5600 | 0.5350 | 0.5600 | 0.5600 | 1,121,776 |
May 7, 2025 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 191,717 |
May 6, 2025 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 140,450 |
May 5, 2025 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 245,062 |
May 2, 2025 | 0.5350 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 755,871 |
May 1, 2025 | 0.5400 | 0.5400 | 0.5325 | 0.5400 | 0.5400 | 322,070 |
Apr 30, 2025 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 122,203 |
Apr 29, 2025 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 122,057 |
Apr 28, 2025 | 0.5350 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 433,349 |
Apr 24, 2025 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 242,967 |
Apr 23, 2025 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 127,965 |
Apr 22, 2025 | 0.5300 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 133,330 |
Apr 17, 2025 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 143,175 |
Apr 16, 2025 | 0.5300 | 0.5400 | 0.5275 | 0.5400 | 0.5400 | 344,590 |
Apr 15, 2025 | 0.5350 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 197,897 |
Apr 14, 2025 | 0.5400 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 445,698 |
Apr 11, 2025 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 418,231 |
Apr 10, 2025 | 0.5450 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 769,106 |
Apr 9, 2025 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 273,930 |
Apr 8, 2025 | 0.5350 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 240,108 |
Apr 7, 2025 | 0.5300 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 2,309,401 |
Apr 4, 2025 | 0.5650 | 0.5650 | 0.5450 | 0.5500 | 0.5500 | 1,007,445 |
Apr 3, 2025 | 0.5600 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 60,555 |
Apr 2, 2025 | 0.5650 | 0.5675 | 0.5600 | 0.5600 | 0.5600 | 678,170 |
Apr 1, 2025 | 0.5700 | 0.5750 | 0.5625 | 0.5650 | 0.5650 | 437,927 |
Mar 31, 2025 | 0.5700 | 0.5750 | 0.5625 | 0.5750 | 0.5750 | 341,650 |
Mar 28, 2025 | 0.5700 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 372,936 |
Mar 27, 2025 | 0.5700 | 0.5750 | 0.5625 | 0.5750 | 0.5750 | 175,445 |
Mar 26, 2025 | 0.5750 | 0.5750 | 0.5675 | 0.5700 | 0.5700 | 116,788 |
Mar 25, 2025 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 336,041 |
Mar 24, 2025 | 0.5800 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 224,716 |
Mar 21, 2025 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 1,902,432 |
Mar 20, 2025 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 518,529 |
Mar 19, 2025 | 0.5550 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 380,205 |
Mar 18, 2025 | 0.5650 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 200,475 |
Mar 17, 2025 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 403,757 |
Mar 14, 2025 | 0.5700 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 624,769 |
Mar 13, 2025 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 914,457 |
Mar 12, 2025 | 0.5550 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 2,246,777 |
Mar 11, 2025 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 910,486 |
Mar 10, 2025 | 0.5450 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 742,398 |
Mar 7, 2025 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 429,982 |
Mar 6, 2025 | 0.5500 | 0.5550 | 0.5300 | 0.5450 | 0.5450 | 496,691 |
Mar 5, 2025 | 0.5500 | 0.5625 | 0.5500 | 0.5550 | 0.5550 | 605,551 |
Mar 4, 2025 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 116,676 |
Mar 3, 2025 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 319,644 |
Feb 28, 2025 | 0.5500 | 0.5650 | 0.5400 | 0.5550 | 0.5550 | 587,965 |
Feb 27, 2025 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 529,374 |
Feb 26, 2025 | 0.5350 | 0.5500 | 0.5300 | 0.5350 | 0.5350 | 486,073 |
Feb 25, 2025 | 0.5450 | 0.5550 | 0.5350 | 0.5400 | 0.5400 | 494,233 |
Feb 24, 2025 | 0.5600 | 0.5650 | 0.5400 | 0.5400 | 0.5400 | 641,361 |
Feb 21, 2025 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 325,252 |
Feb 20, 2025 | 0.5750 | 0.5775 | 0.5700 | 0.5725 | 0.5725 | 465,179 |
Feb 19, 2025 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 304,300 |
Feb 18, 2025 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 169,789 |
Feb 17, 2025 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 405,294 |
Feb 14, 2025 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 178,391 |
Feb 13, 2025 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 183,831 |
Feb 12, 2025 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 1,305,512 |
Feb 11, 2025 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 118,508 |
Feb 10, 2025 | 0.5650 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 671,766 |
Feb 7, 2025 | 0.5700 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 313,810 |
Feb 6, 2025 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 232,962 |
Feb 5, 2025 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 590,788 |
Feb 4, 2025 | 0.5650 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 504,899 |
Feb 3, 2025 | 0.5700 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 151,753 |
Jan 31, 2025 | 0.5650 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 580,238 |
Jan 30, 2025 | 0.5600 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 2,140,379 |
Jan 29, 2025 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 515,033 |
Jan 28, 2025 | 0.5550 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 463,406 |
Jan 24, 2025 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 118,049 |
Jan 23, 2025 | 0.5550 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 526,376 |
Jan 22, 2025 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 777,226 |
Jan 21, 2025 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 250,508 |
Jan 20, 2025 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 861,564 |
Jan 17, 2025 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 2,345,810 |
Jan 16, 2025 | 0.5400 | 0.5425 | 0.5350 | 0.5400 | 0.5400 | 474,272 |
Jan 15, 2025 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 356,358 |
Jan 14, 2025 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 176,279 |
Jan 13, 2025 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 167,370 |
Jan 10, 2025 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 165,737 |
Jan 9, 2025 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 200,446 |
Jan 8, 2025 | 0.5350 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | 240,456 |
Jan 7, 2025 | 0.5350 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 641,251 |
Jan 6, 2025 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 685,188 |
Jan 3, 2025 | 0.5400 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | 394,664 |
Jan 2, 2025 | 0.5400 | 0.5450 | 0.5375 | 0.5450 | 0.5450 | 295,091 |
Dec 31, 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | 532,303 |
Dec 30, 2024 | 0.5350 | 0.5400 | 0.5250 | 0.5400 | 0.5400 | 1,002,386 |
Dec 27, 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 632,109 |
Dec 24, 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 476,260 |
Dec 23, 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 466,558 |
Dec 20, 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | 1,467,981 |
Dec 19, 2024 | 0.5000 | 0.5075 | 0.5000 | 0.5000 | 0.5000 | 354,555 |
Dec 18, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 147,888 |
Dec 17, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 311,660 |
Dec 16, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 391,882 |
Dec 13, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 146,790 |
Dec 12, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 307,087 |
Dec 11, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 379,656 |
Dec 10, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 134,831 |
Dec 9, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 135,928 |
Dec 6, 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 853,654 |
Dec 5, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 149,994 |
Dec 4, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 115,896 |
Dec 3, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 556,762 |
Dec 2, 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 397,310 |
Nov 29, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 329,721 |
Nov 28, 2024 | 0.5000 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 692,035 |
Nov 27, 2024 | 0.5000 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 1,795,723 |
Nov 26, 2024 | 0.4950 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 1,388,740 |
Nov 25, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 1,844,137 |
Nov 22, 2024 | 0.4750 | 0.4825 | 0.4750 | 0.4750 | 0.4750 | 112,413 |
Nov 21, 2024 | 0.4800 | 0.4825 | 0.4750 | 0.4750 | 0.4750 | 264,073 |
Nov 20, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 358,623 |
Nov 19, 2024 | 0.4800 | 0.4800 | 0.4775 | 0.4800 | 0.4800 | 114,760 |
Nov 18, 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 208,688 |
Nov 15, 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 154,150 |
Nov 14, 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 719,348 |
Nov 13, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 315,551 |
Nov 12, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 550,985 |
Nov 11, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 145,087 |
Nov 8, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 361,929 |
Nov 7, 2024 | 0.4900 | 0.4900 | 0.4825 | 0.4850 | 0.4850 | 125,151 |
Nov 6, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 209,028 |
Nov 5, 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 422,385 |
Nov 4, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 143,175 |
Nov 1, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 108,662 |
Oct 31, 2024 | 0.4750 | 0.4775 | 0.4700 | 0.4700 | 0.4700 | 263,205 |
Oct 30, 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 2,435,182 |
Oct 29, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 1,271,633 |
Oct 28, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 142,179 |
Oct 25, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 159,352 |
Oct 24, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4825 | 0.4825 | 71,014 |
Oct 23, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 144,623 |
Oct 22, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 132,506 |
Oct 21, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 140,249 |
Oct 18, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 293,563 |
Oct 17, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4875 | 0.4875 | 895,429 |
Oct 16, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 362,976 |
Oct 15, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 660,296 |
Oct 14, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 258,247 |
Oct 11, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 295,750 |
Oct 10, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 400,665 |
Oct 9, 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 258,972 |
Oct 8, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 600,738 |
Oct 7, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 633,290 |
Oct 4, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 256,724 |
Oct 3, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 264,706 |
Oct 2, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 381,068 |
Oct 1, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 322,686 |
Sep 30, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 1,305,825 |
Sep 27, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 789,719 |
Sep 26, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 542,226 |
Sep 25, 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 822,700 |
Sep 24, 2024 | 0.4850 | 0.4875 | 0.4850 | 0.4850 | 0.4850 | 94,714 |
Sep 23, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 584,220 |
Sep 20, 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 1,008,072 |
Sep 19, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 148,796 |
Sep 18, 2024 | 0.4900 | 0.4950 | 0.4875 | 0.4900 | 0.4900 | 104,777 |
Sep 17, 2024 | 0.4900 | 0.4925 | 0.4850 | 0.4850 | 0.4850 | 204,141 |
Sep 16, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 960,724 |
Sep 13, 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 258,127 |
Sep 12, 2024 | 0.4950 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 594,227 |
Sep 11, 2024 | 0.5100 | 0.5100 | 0.5025 | 0.5050 | 0.5050 | 308,513 |
Sep 10, 2024 | 0.5050 | 0.5100 | 0.5025 | 0.5100 | 0.5100 | 245,053 |
Sep 9, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 220,122 |
Sep 6, 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 293,925 |
Sep 5, 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 451,195 |
Sep 4, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 754,112 |
Sep 3, 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 614,155 |
Sep 2, 2024 | 0.5100 | 0.5150 | 0.5025 | 0.5100 | 0.5100 | 858,587 |
Aug 30, 2024 | 0.5150 | 0.5150 | 0.4975 | 0.5100 | 0.5100 | 1,128,836 |
Aug 29, 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 584,335 |
Aug 28, 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 325,165 |
Aug 27, 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 703,459 |
Aug 26, 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 214,626 |
Aug 23, 2024 | 0.5250 | 0.5250 | 0.5175 | 0.5200 | 0.5200 | 73,112 |
Aug 22, 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 434,315 |
Aug 21, 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 239,110 |
Aug 20, 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 813,476 |
Aug 19, 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 160,563 |
Aug 16, 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 164,077 |
Aug 15, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 130,251 |
Aug 14, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 283,366 |
Aug 13, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 570,199 |
Aug 12, 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 130,453 |
Aug 9, 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 213,915 |
Aug 8, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 478,290 |
Aug 7, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 889,976 |
Aug 6, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 917,903 |
Aug 5, 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 763,765 |
Aug 2, 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 1,824,740 |
Aug 1, 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 814,960 |
Jul 31, 2024 | 0.5300 | 0.5400 | 0.5275 | 0.5350 | 0.5350 | 183,252 |
Jul 30, 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 145,041 |
Jul 29, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 860,663 |
Jul 26, 2024 | 0.5400 | 0.5425 | 0.5225 | 0.5350 | 0.5350 | 822,059 |
Jul 25, 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | 556,150 |
Jul 24, 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5350 | 0.5350 | 755,857 |
Jul 23, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 1,387,076 |
Jul 22, 2024 | 0.4950 | 0.5125 | 0.4950 | 0.5100 | 0.5100 | 1,189,738 |
Jul 19, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 346,097 |
Jul 18, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 666,894 |
Jul 17, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 219,187 |
Jul 16, 2024 | 0.4900 | 0.4925 | 0.4850 | 0.4900 | 0.4900 | 523,596 |
Jul 15, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 247,775 |
Jul 12, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 234,025 |
Jul 11, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 255,687 |
Jul 10, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 119,956 |
Jul 9, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 286,186 |
Jul 8, 2024 | 0.4850 | 0.4875 | 0.4800 | 0.4800 | 0.4800 | 196,098 |
Jul 5, 2024 | 0.4900 | 0.4900 | 0.4825 | 0.4850 | 0.4850 | 638,440 |
Jul 4, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 314,490 |
Jul 3, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 179,395 |
Jul 2, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 36,108 |
Jul 1, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 231,786 |
Jun 28, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 836,693 |
Jun 27, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 610,623 |
Jun 26, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 1,136,218 |
Jun 25, 2024 | 0.4900 | 0.4975 | 0.4850 | 0.4850 | 0.4850 | 861,113 |
Jun 24, 2024 | 0.4950 | 0.5000 | 0.4875 | 0.4900 | 0.4900 | 563,679 |
Jun 21, 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 809,056 |
Jun 20, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 210,900 |
Jun 19, 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 402,847 |
Jun 18, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 163,938 |
Jun 17, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 164,767 |
Jun 14, 2024 | 0.5050 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 471,461 |
Jun 13, 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 705,554 |
Jun 12, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 671,527 |
Jun 11, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 335,865 |
Jun 7, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 432,582 |
Jun 6, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 455,048 |
Jun 5, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 48,403 |
Jun 4, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 490,916 |
Jun 3, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 267,177 |
May 31, 2024 | 0.4850 | 0.4925 | 0.4800 | 0.4800 | 0.4800 | 479,985 |
May 30, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 213,147 |
May 29, 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 607,709 |
May 28, 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 311,247 |
May 27, 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 141,582 |
May 24, 2024 | 0.4900 | 0.4950 | 0.4875 | 0.4950 | 0.4950 | 90,270 |
May 23, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 229,748 |
May 22, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 596,706 |
May 21, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 223,950 |
May 20, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 465,054 |
May 17, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 255,462 |
May 16, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 533,048 |
May 15, 2024 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 430,100 |
Related Tickers
QAN.AX Qantas Airways Limited
9.99
0.00%
IAG.L International Consolidated Airlines Group S.A.
324.00
+2.43%
C6L.SI Singapore Airlines Limited
6.88
+0.29%
AAL American Airlines Group Inc.
11.84
-3.74%
UAL United Airlines Holdings, Inc.
78.99
-4.37%
DAL Delta Air Lines, Inc.
50.58
-4.55%
AC.TO Air Canada
18.62
-1.95%