Air New Zealand Limited (ANZLY)
OTCMKTS · Delayed Price · Currency is USD
1.655
+0.005 (0.30%)
Aug 12, 2025, 2:52 PM EDT
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | 0.30% | 576 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 106 |
| Aug 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 7 |
| Aug 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 4 |
| Aug 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 5 |
| Jul 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 8 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 73 |
| Jul 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 87 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 75 |
| Jul 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 29 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 3 |
| Jul 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jul 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 4 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 60 |
| Jul 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 10 |
| Jul 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 114 |
| Jul 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 85 |
| Jul 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2 |
| Jul 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 14 |
| Jul 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 7 |
| Jul 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 75 |
| Jun 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2 |
| Jun 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1 |
| Jun 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2 |
| Jun 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 10 |
| Jun 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1 |
| Jun 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 15 |
| Jun 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -14.81% | 349 |
| Jun 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 18.12% | 210 |
| Jun 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |
| Jun 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |
| Jun 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -13.28% | 173 |
| Jun 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.65% | 186 |
| Jun 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2 |
| Jun 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1 |