Air New Zealand Limited (ANZLY)
OTCMKTS · Delayed Price · Currency is USD
1.028
-0.202 (-16.42%)
At close: Mar 20, 2026
ANZLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -16.42% | 153 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.60% | 276 |
| Mar 16, 2026 | 1.26 | 1.30 | 1.21 | 1.30 | 1.30 | -1.29% | 5,442 |
| Mar 12, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -12.00% | 1,052 |
| Mar 11, 2026 | 1.61 | 1.71 | 1.33 | 1.50 | 1.50 | -5.06% | 7,098 |
| Feb 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 110 |
| Jan 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 181 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 160 |
| Dec 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 101 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -12.12% | 20,700 |
| Dec 2, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 12.24% | 667 |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.70% | 2,075 |
| Nov 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 427 |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | 289 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -9.57% | 190 |
| Nov 12, 2025 | 2.10 | 2.10 | 1.88 | 1.88 | 1.88 | 16.77% | 2,851 |
| Oct 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 500 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 252 |
| Oct 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 129 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 319 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 354 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 101 |
| Oct 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 552 |
| Oct 3, 2025 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | -3.55% | 2,267 |
| Oct 2, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -5.06% | 520 |
| Oct 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | 2,561 |
| Sep 30, 2025 | 2.02 | 2.02 | 1.63 | 1.78 | 1.78 | -10.35% | 8,454 |
| Sep 29, 2025 | 1.74 | 2.10 | 1.73 | 1.98 | 1.98 | 16.47% | 4,701 |
| Sep 22, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -1.73% | 248 |