Air New Zealand Limited (ANZLY)
OTCMKTS
· Delayed Price · Currency is USD
1.460
-0.210 (-12.57%)
Apr 25, 2025, 4:00 PM EDT
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 19 |
| Apr 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 14 |
| Apr 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 22 |
| Apr 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 88 |
| Apr 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 77 |
| Apr 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -12.57% | 678 |
| Apr 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 201 |
| Apr 15, 2025 | 1.87 | 1.97 | 1.67 | 1.67 | 1.67 | -6.70% | 2,527 |
| Apr 14, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | 19.33% | 319 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 22 |
| Apr 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Apr 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Apr 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 1,315 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 101 |
| Apr 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 87 |
| Apr 2, 2025 | 1.66 | 1.66 | 1.49 | 1.49 | 1.49 | -10.24% | 4,206 |
| Apr 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 10 |
| Mar 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 35 |
| Mar 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.78% | 153 |
| Mar 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 8.43% | 110 |
| Mar 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.74% | 332 |
| Mar 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 19.46% | 232 |
| Mar 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 12 |
| Mar 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -11.31% | 305 |
| Mar 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.66% | 210 |
| Mar 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 63 |
| Mar 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -9.66% | 138 |
| Mar 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 97 |
| Mar 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 251 |
| Mar 12, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 4.76% | 2,120 |
| Mar 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2 |
| Mar 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 642 |
| Mar 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | 200 |
| Mar 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | - | - |
| Mar 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | - | 11 |
| Mar 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | - | 101 |
| Mar 3, 2025 | 1.82 | 1.82 | 1.56 | 1.56 | 1.53 | -10.34% | 423 |
| Feb 28, 2025 | 1.79 | 2.02 | 1.74 | 1.74 | 1.70 | 3.57% | 1,100 |
| Feb 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | -0.59% | 414 |
| Feb 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | -13.78% | 246 |
| Feb 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | - | 16 |
| Feb 24, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 1.92 | 9.50% | 5,572 |
| Feb 21, 2025 | 2.00 | 2.00 | 1.79 | 1.79 | 1.75 | -0.56% | 344 |
| Feb 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | -6.74% | 100 |
| Feb 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | - | 1 |
| Feb 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | 7.22% | 298 |
| Feb 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | - | - |
| Feb 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | - | 50 |