Air New Zealand Limited (ANZFF)

Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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

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.