Air New Zealand Limited (ANZFF)
OTCMKTS · Delayed Price · Currency is USD
0.2218
+0.0094 (4.43%)
At close: Sep 25, 2026
ANZFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.43% | 3,990 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.45% | 126,252 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.81% | 6,000 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.22% | 13,348 |
| Sep 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.05% | 4,500 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.93% | 8,000 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.69% | 200 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.97% | 1,000 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.00% | 256 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 25,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.54% | 1,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.43% | 5,000 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 800 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 17,500 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 16,400 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.79% | 4,000 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.78% | 1,000 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 10,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.87% | 890 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.83% | 840 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.10% | 312 |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.52% | 1,000 |
| May 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.49% | 12,450 |
| May 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.55% | 9,500 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.86% | 500 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 3,700 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 5,497 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 1,000 |
| Apr 15, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 20.70% | 15,150 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.96% | 500 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.16% | 200 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.78% | 1,000 |