Air New Zealand Limited (ANZFF)
OTCMKTS
· Delayed Price · Currency is USD
0.3746
+0.0208 (5.88%)
May 15, 2025, 11:46 AM EDT
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 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 | - | - |
| 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 |