Air New Zealand Limited (ANZFF)
OTCMKTS
· Delayed Price · Currency is USD
0.3500
+0.0341 (10.79%)
Apr 23, 2025, 4:00 PM EDT
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Apr 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.73% | 1,100 |
| Apr 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 14, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 12.28% | 10,600 |
| Apr 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1 |
| Apr 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.41% | 600 |
| Apr 7, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -10.00% | 6,070 |
| Apr 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3 |
| Apr 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.01% | 615 |
| Apr 1, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 4.29% | 1,950 |
| Mar 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.22% | 150 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -10.93% | 900 |
| Mar 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.72% | 2,000 |
| Mar 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 75 |
| Mar 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 70,754 |
| Mar 7, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 8.57% | 45,986 |
| Mar 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | - | 865 |
| Mar 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | - | - |
| Mar 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | - | - |
| Mar 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 2.95% | 7,476 |
| Feb 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Feb 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | 26 |
| Feb 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | 1 |
| Feb 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Feb 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -9.17% | 162 |
| Feb 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.75% | 7,000 |
| Feb 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 14, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.36 | 2.42% | 6,290 |
| Feb 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | 85 |
| Feb 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 2.61% | 144 |