Air New Zealand Limited (ANZLY)
OTCMKTS
· Delayed Price · Currency is USD
1.610
-0.280 (-14.81%)
Jun 12, 2025, 10:55 AM EDT
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.11% | 500 |
| May 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 33 |
| May 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2 |
| May 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 30 |
| May 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 9.68% | 116 |
| May 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.41% | 202 |
| May 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1 |
| May 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 7 |
| May 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 9 |
| May 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 18 |
| May 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 5,005 |
| May 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1 |
| May 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 25 |
| May 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1 |
| May 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 170 |
| May 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 3 |
| Apr 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 2 |
| Apr 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 50 |
| 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 |