Air New Zealand Historical Data - BZU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Air New Zealand (BZU)

0.2995

0.00

( 0.00% )

Updated: 04:42:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-0.166666666667	0.3	0.3	0.2894999	3249	0.29942766	DE
4	-0.0025	-0.827814569536	0.302	0.3155	0.2829999	18930	0.29930492	DE
12	0.005	1.69779286927	0.2945	0.3155	0.27	11541	0.29441411	DE
26	0.0090001	3.09814220246	0.2904999	0.329	0.27	10194	0.29667107	DE
52	-0.0645	-17.7197802198	0.364	0.396	0.27	10380	0.31417135	DE
156	-0.132	-30.5909617613	0.4315	0.4525	0.27	9363	0.32479449	DE
260	-0.132	-30.5909617613	0.4315	0.4525	0.27	9363	0.32479449	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733261220	0.3	0.001	0.33	0.3	0.3	0.3	20000
1733174820	0.299	0.001	0.34	0.303	0.3155	0.299	7054
1732915620	0.298	-0.0095	-3.09	0.302	0.302	0.2854998	154000
1732829220	0.3075	0.0065	2.16	0.3155	0.3155	0.3075	11000
1732742820	0.301	0.006	2.03	0.301	0.301	0.301	2821
1732656420	0.295	0	0.00	0.295	0.295	0.295	0
1732570020	0.295	-0.0045	-1.50	0.2955	0.2955	0.295	12000
1732310820	0.2995	0.0145002	5.09	0.2995	0.2995	0.2995	9400
1732224420	0.2849998	-0.0005	-0.18	0.2879998	0.2879998	0.28	19432
1732138020	0.2854998	0	0.00	0.2854998	0.2854998	0.2854998	0
1732051620	0.2854998	0.0089998	3.25	0.2854998	0.2854998	0.2854998	460
1731965220	0.2765	-0.005	-1.78	0.2765	0.2765	0.2765	3000
1731705960	0.2814999	-0.0235	-7.70	0.2814999	0.2814999	0.2814999	620
1731619560	0.305	0.0210001	7.39	0.305	0.305	0.305	1500
1731533160	0.2839999	-0.0065	-2.24	0.2839999	0.2839999	0.2839999	475
1731446820	0.2904999	-0.002	-0.68	0.3045	0.3045	0.2904999	470
1731360420	0.2925	-0.007	-2.34	0.2925	0.2925	0.2925	4200
1731101220	0.2995	0.0090001	3.10	0.2904999	0.2995	0.2899999	13000
1731014760	0.2904999	-0.009	-3.01	0.2904999	0.2904999	0.2904999	7367
1730928360	0.2995	0.0295	10.93	0.2995	0.2995	0.2995	3700
1730841960	0.27	-0.01	-3.57	0.27	0.27	0.27	19000
1730755560	0.28	0.0065	2.38	0.2935	0.2935	0.28	29322
1730496360	0.2735	-0.015	-5.20	0.2975	0.2975	0.2735	59
1730409960	0.2884998	0	0.00	0.2884998	0.2884998	0.2884998	0
1730323560	0.2884998	-0.005	-1.70	0.2884998	0.2884998	0.2884998	3311
1730237160	0.2935	0	0.00	0.2935	0.2935	0.2935	0
1730150760	0.2935	0.0060002	2.09	0.2899999	0.2935	0.2899999	1250
1729888020	0.2874998	-0.0005	-0.17	0.2874998	0.2874998	0.2874998	6000
1729801560	0.2879998	0	0.00	0.2879998	0.2879998	0.2879998	0
1729715160	0.2879998	-0.0165	-5.42	0.2879998	0.2879998	0.2879998	2000
1729628760	0.3045	0	0.00	0.3045	0.3045	0.3045	0
1729542360	0.3045	0	0.00	0.3045	0.3045	0.3045	0
1729283160	0.3045	0.0210001	7.41	0.3045	0.3045	0.3045	520
1729196760	0.2834999	0	0.00	0.2834999	0.2834999	0.2834999	0
1729110360	0.2834999	0	0.00	0.2834999	0.2834999	0.2834999	0
1729023960	0.2834999	-0.021	-6.90	0.294	0.294	0.2829999	22521
1728937560	0.3045	0	0.00	0.3045	0.3045	0.3045	0
1728678360	0.3045	0.0145001	5.00	0.3045	0.3045	0.3045	2000
1728591960	0.2899999	0	0.00	0.2899999	0.2899999	0.2899999	0
1728505560	0.2899999	0	0.00	0.2899999	0.2899999	0.2899999	0
1728419160	0.2899999	-0.0005	-0.17	0.2914999	0.2914999	0.2899999	21299
1728332760	0.2904999	-0.0095	-3.17	0.2945	0.2945	0.2904999	11424
1728073620	0.3	0	0.00	0.3	0.3	0.3	0
1727987220	0.3	0	0.00	0.3	0.3	0.3	400
1727900820	0.3	0.0005	0.17	0.3	0.3	0.3	6000
1727814420	0.2995	0.007	2.39	0.3095	0.3095	0.2995	13055
1727728020	0.2925	-0.0175	-5.65	0.2925	0.2925	0.2925	4500
1727468760	0.31	0.0190001	6.53	0.3095	0.31	0.3095	15000

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