Air New Zealand Limited (ANZFF)

Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 3, 2025	0.32	0.32	0.32	0.32	0.32	-	20
Jul 2, 2025	0.32	0.32	0.32	0.32	0.32	-	1
Jul 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	-9.27%	1,500
Jun 27, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 26, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	6.87%	5,000
Jun 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	-6.10%	3,340
Jun 18, 2025	0.35	0.35	0.35	0.35	0.35	-	5
Jun 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 13, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-10.10%	4,001
Jun 10, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 9, 2025	0.39	0.39	0.39	0.39	0.39	6.49%	15,000
Jun 6, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jun 5, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jun 4, 2025	0.37	0.37	0.37	0.37	0.37	-1.27%	1,000
Jun 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jun 2, 2025	0.37	0.37	0.37	0.37	0.37	-	60
May 30, 2025	0.37	0.37	0.37	0.37	0.37	4.37%	320
May 29, 2025	0.37	0.37	0.36	0.36	0.36	-3.61%	485
May 28, 2025	0.36	0.37	0.36	0.37	0.37	5.34%	209,631
May 27, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 20, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	500
May 19, 2025	0.35	0.35	0.35	0.35	0.35	-6.03%	3,900
May 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 15, 2025	0.37	0.37	0.37	0.37	0.37	5.89%	649
May 14, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 13, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 12, 2025	0.35	0.35	0.35	0.35	0.35	-	85
May 9, 2025	0.35	0.35	0.35	0.35	0.35	-	102,735
May 8, 2025	0.35	0.35	0.35	0.35	0.35	-	1
May 7, 2025	0.35	0.35	0.35	0.35	0.35	8.85%	2,000
May 6, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 5, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 30, 2025	0.33	0.33	0.33	0.33	0.33	-2.09%	2,000
Apr 29, 2025	0.35	0.35	0.33	0.33	0.33	-2.40%	622
Apr 28, 2025	0.34	0.34	0.34	0.34	0.34	-2.83%	735
Apr 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.