Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Air New Zealand Limited (ANZFF)

0.3159
+0.3159
(0.00%)
As of April 25 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.31590.31590.31590.31590.3159200
Apr 24, 20250.35000.35000.35000.35000.3500-
Apr 23, 20250.35000.35000.35000.35000.3500-
Apr 22, 20250.35000.35000.35000.35000.3500-
Apr 21, 20250.35000.35000.35000.35000.3500-
Apr 17, 20250.35000.35000.35000.35000.3500-
Apr 16, 20250.35000.35000.35000.35000.35001,100
Apr 15, 20250.35620.35620.35620.35620.3562-
Apr 14, 20250.34980.38030.34980.35620.356210,600
Apr 11, 20250.31720.31720.31720.31720.3172-
Apr 10, 20250.31720.31720.31720.31720.3172-
Apr 9, 20250.31720.31720.31720.31720.3172-
Apr 8, 20250.30920.31720.30920.31720.3172600
Apr 7, 20250.35100.35100.31590.31590.31596,100
Apr 4, 20250.35100.35100.35100.35100.3510-
Apr 3, 20250.35100.35100.35100.35100.3510-
Apr 2, 20250.35100.35100.35100.35100.3510600
Apr 1, 20250.31590.37350.31590.37350.37352,000
Mar 31, 20250.35810.35810.35810.35810.3581-
Mar 28, 20250.35810.35810.35810.35810.3581200
Mar 27, 20250.31910.31910.31910.31910.3191-
Mar 26, 20250.31910.31910.31910.31910.3191-
Mar 25, 20250.31910.31910.31910.31910.3191-
Mar 24, 20250.31910.31910.31910.31910.3191-
Mar 21, 20250.31910.31910.31910.31910.3191-
Mar 20, 20250.31910.31910.31910.31910.3191-
Mar 19, 20250.31910.31910.31910.31910.3191-
Mar 18, 20250.31910.31910.31910.31910.3191900
Mar 17, 20250.35830.35830.35830.35830.35832,000
Mar 14, 20250.38000.38000.38000.38000.3800-
Mar 13, 20250.38000.38000.38000.38000.3800-
Mar 12, 20250.38000.38000.38000.38000.3800-
Mar 11, 20250.38000.38000.38000.38000.3800-
Mar 10, 20250.38000.38000.38000.38000.380070,800
Mar 7, 20250.36670.38000.35470.38000.380046,000
Mar 6, 20250.35000.35000.35000.35000.3500900
Mar 5, 20250.35000.35000.35000.35000.3500-
Mar 4, 20250.35000.35000.35000.35000.3500-
Mar 3, 20250.35000.35000.35000.35000.35007,500
Feb 28, 20250.34000.34000.34000.34000.3400-
Feb 27, 20250.34000.34000.34000.34000.3400-
Feb 26, 20250.34000.34000.34000.34000.3400-
Feb 25, 20250.34000.34000.34000.34000.3400-
Feb 24, 20250.34000.34000.34000.34000.3400200
Feb 21, 20250.36770.37430.36770.37430.37437,000
Feb 20, 20250.36790.36790.36790.36790.3679-
Feb 19, 20250.36790.36790.36790.36790.3679-
Feb 18, 20250.36790.36790.36790.36790.3679-
Feb 14, 20250.32780.36790.32780.36790.36796,300
Feb 13, 20250.35920.35920.35920.35920.3592-
Feb 12, 20250.35920.35920.35920.35920.3592100
Feb 11, 20250.35000.35000.35000.35000.3500-
Feb 10, 20250.35000.35000.35000.35000.3500-
Feb 7, 20250.35000.35000.35000.35000.3500-
Feb 6, 20250.35000.35000.35000.35000.3500-
Feb 5, 20250.35000.35000.35000.35000.3500-
Feb 4, 20250.35000.35000.35000.35000.3500-
Feb 3, 20250.35000.35000.35000.35000.350048,700
Jan 31, 20250.34890.34890.34890.34890.3489-
Jan 30, 20250.34890.34890.34890.34890.3489-
Jan 29, 20250.34890.34890.34890.34890.3489-
Jan 28, 20250.34890.34890.34890.34890.3489-
Jan 27, 20250.34890.34890.34890.34890.3489-
Jan 24, 20250.34890.34890.34890.34890.3489-
Jan 23, 20250.34890.34890.34890.34890.348920,000
Jan 22, 20250.34000.34000.34000.34000.3400-
Jan 21, 20250.34000.34000.34000.34000.3400-
Jan 17, 20250.34000.34000.34000.34000.3400-
Jan 16, 20250.34000.34000.34000.34000.3400-
Jan 15, 20250.34000.34000.34000.34000.3400200
Jan 14, 20250.33840.33840.33840.33840.3384100
Jan 13, 20250.33110.33110.33110.33110.3311-
Jan 10, 20250.33110.33110.33110.33110.3311100
Jan 8, 20250.30500.30500.30500.30500.3050-
Jan 7, 20250.30500.30500.30500.30500.3050100
Jan 6, 20250.33000.33000.33000.33000.3300-
Jan 3, 20250.33000.33000.33000.33000.33001,000
Jan 2, 20250.32000.32000.32000.32000.3200-
Dec 31, 20240.29500.32000.29500.32000.320020,100
Dec 30, 20240.32000.32000.32000.32000.32002,000
Dec 27, 20240.31000.32000.31000.32000.32007,600
Dec 26, 20240.31670.31670.31670.31670.3167-
Dec 24, 20240.31670.31670.31670.31670.3167-
Dec 23, 20240.31670.31670.31670.31670.3167-
Dec 20, 20240.31670.31670.31670.31670.3167-
Dec 19, 20240.31670.31670.31670.31670.3167200
Dec 18, 20240.32480.32500.30850.30850.308511,300
Dec 17, 20240.35860.35860.32480.32480.3248300
Dec 16, 20240.35000.35000.32480.32480.32482,500
Dec 13, 20240.33300.33300.33300.33300.3330-
Dec 12, 20240.33300.33300.33300.33300.33301,500
Dec 11, 20240.34000.34000.32090.32090.320924,800
Dec 10, 20240.32320.32320.32320.32320.3232-
Dec 9, 20240.32320.32320.32320.32320.3232-
Dec 6, 20240.32320.32320.32320.32320.3232-
Dec 5, 20240.32320.32320.32320.32320.3232-
Dec 4, 20240.32320.32320.32320.32320.3232500
Dec 3, 20240.35630.35630.35630.35630.3563700
Dec 2, 20240.28120.28120.28120.28120.2812-
Nov 29, 20240.28120.28120.28120.28120.2812-
Nov 27, 20240.28120.28120.28120.28120.2812-
Nov 26, 20240.28120.28120.28120.28120.28123,000
Nov 25, 20240.31350.31350.31350.31350.3135-
Nov 22, 20240.31350.31350.31350.31350.3135-
Nov 21, 20240.31350.31350.31350.31350.31358,300
Nov 20, 20240.29080.29080.29080.29080.2908-
Nov 19, 20240.29080.29080.29080.29080.2908-
Nov 18, 20240.29080.29080.29080.29080.2908-
Nov 15, 20240.29080.29080.29080.29080.2908-
Nov 14, 20240.29080.29080.29080.29080.2908-
Nov 13, 20240.29080.29080.29080.29080.2908-
Nov 12, 20240.29080.29080.29080.29080.2908-
Nov 11, 20240.29080.29080.29080.29080.29085,300
Nov 8, 20240.31900.31900.31900.31900.3190-
Nov 7, 20240.31900.31900.31900.31900.3190500
Nov 6, 20240.34700.34700.34700.34700.3470-
Nov 5, 20240.34700.34700.34700.34700.3470200
Nov 4, 20240.32000.32000.32000.32000.3200-
Nov 1, 20240.32000.32000.32000.32000.3200-
Oct 31, 20240.32000.32000.32000.32000.3200-
Oct 30, 20240.32000.32000.32000.32000.3200-
Oct 29, 20240.32000.32000.32000.32000.3200-
Oct 28, 20240.32000.32000.32000.32000.32001,400
Oct 25, 20240.32000.32000.32000.32000.3200100
Oct 24, 20240.29800.29800.29800.29800.2980-
Oct 23, 20240.29800.29800.29800.29800.2980-
Oct 22, 20240.29800.29800.29800.29800.29806,000
Oct 21, 20240.32260.32260.32000.32000.32005,800
Oct 18, 20240.32430.32430.32430.32430.32433,500
Oct 17, 20240.33230.33230.33230.33230.3323-
Oct 16, 20240.33230.33230.33230.33230.33232,000
Oct 15, 20240.32000.32000.32000.32000.3200-
Oct 14, 20240.32000.32000.32000.32000.320010,000
Oct 11, 20240.32100.32100.32100.32100.32101,700
Oct 10, 20240.34490.34490.34490.34490.3449100
Oct 9, 20240.32830.32830.32830.32830.3283-
Oct 8, 20240.32830.32830.32830.32830.3283-
Oct 7, 20240.32830.32830.32830.32830.3283-
Oct 4, 20240.35640.35640.32830.32830.32834,200
Oct 3, 20240.36000.36000.36000.36000.3600-
Oct 2, 20240.36000.36000.36000.36000.3600-
Oct 1, 20240.36000.36000.36000.36000.36003,000
Sep 30, 20240.34900.34900.34900.34900.3490300
Sep 27, 20240.34870.34870.34870.34870.3487-
Sep 26, 20240.32120.34870.32120.34870.34877,200
Sep 25, 20240.34000.34000.34000.34000.3400-
Sep 24, 20240.34000.34000.34000.34000.3400-
Sep 23, 20240.34000.34000.34000.34000.3400-
Sep 20, 20240.34000.34000.34000.34000.3400-
Sep 19, 20240.34000.34000.34000.34000.3400-
Sep 18, 20240.34000.34000.34000.34000.3400-
Sep 17, 20240.34000.34000.34000.34000.34002,500
Sep 16, 20240.35000.35000.33470.33470.33473,400
Sep 13, 20240.32920.32920.32920.32920.3292-
Sep 12, 2024 0.009 Dividend
Sep 12, 20240.32920.32920.32920.32920.32921,300
Sep 11, 20240.34000.34000.34000.34000.33102,400
Sep 10, 20240.35890.35890.35890.35890.3494-
Sep 9, 20240.35890.35890.35890.35890.3494-
Sep 6, 20240.35890.35890.35890.35890.3494-
Sep 5, 20240.35890.35890.35890.35890.3494-
Sep 4, 20240.35890.35890.35890.35890.3494-
Sep 3, 20240.35890.35890.35890.35890.3494500
Aug 30, 20240.34000.34000.34000.34000.3310100
Aug 29, 20240.34000.34000.34000.34000.331026,300
Aug 28, 20240.34900.34900.34000.34000.33101,000
Aug 27, 20240.34470.34470.34470.34470.3356-
Aug 26, 20240.34470.34470.34470.34470.3356-
Aug 23, 20240.34470.34470.34470.34470.3356-
Aug 22, 20240.34470.34470.34470.34470.3356-
Aug 21, 20240.34470.34470.34470.34470.3356100
Aug 20, 20240.30600.30600.30600.30600.2979-
Aug 19, 20240.30600.30600.30600.30600.2979600
Aug 16, 20240.30000.30000.30000.30000.2921-
Aug 15, 20240.30000.30000.30000.30000.2921-
Aug 14, 20240.30000.30000.30000.30000.29213,000
Aug 13, 20240.30840.30840.30840.30840.3002-
Aug 12, 20240.30840.30840.30840.30840.300269,000
Aug 9, 20240.37040.37040.37040.37040.3606-
Aug 8, 20240.37040.37040.37040.37040.3606400
Aug 7, 20240.35100.35100.35100.35100.3417-
Aug 6, 20240.35100.35100.35100.35100.3417-
Aug 5, 20240.35100.35100.35100.35100.34176,000
Aug 2, 20240.34840.37040.34840.37040.360615,400
Aug 1, 20240.34840.34840.34840.34840.3392100
Jul 31, 20240.31510.31510.31510.31510.3068-
Jul 30, 20240.31510.31510.31510.31510.3068-
Jul 29, 20240.31510.31510.31510.31510.3068-
Jul 26, 20240.31510.31510.31510.31510.3068-
Jul 25, 20240.31510.31510.31510.31510.3068-
Jul 24, 20240.31510.31510.31510.31510.3068-
Jul 23, 20240.31510.31510.31510.31510.30685,000
Jul 22, 20240.33400.33400.33400.33400.325214,500
Jul 19, 20240.32020.32020.32020.32020.3117-
Jul 18, 20240.32020.32020.32020.32020.3117200
Jul 17, 20240.30300.30300.30300.30300.2950-
Jul 16, 20240.30300.30300.30300.30300.2950-
Jul 15, 20240.30300.30300.30300.30300.29501,000
Jul 12, 20240.29600.29600.29600.29600.2882-
Jul 11, 20240.29600.29600.29600.29600.2882-
Jul 10, 20240.29600.29600.29600.29600.2882-
Jul 9, 20240.29600.29600.29600.29600.2882100
Jul 8, 20240.33400.33400.33400.33400.3252-
Jul 5, 20240.33400.33400.33400.33400.3252-
Jul 3, 20240.33400.33400.33400.33400.3252-
Jul 2, 20240.33400.33400.33400.33400.3252100
Jul 1, 20240.35250.35250.35250.35250.3432-
Jun 28, 20240.35250.35250.35250.35250.3432-
Jun 27, 20240.35250.35250.35250.35250.34323,000
Jun 26, 20240.32000.32000.32000.32000.3115200
Jun 25, 20240.32000.32000.32000.32000.3115-
Jun 24, 20240.32000.32000.32000.32000.3115-
Jun 21, 20240.32000.32000.32000.32000.31153,600
Jun 20, 20240.32000.32000.32000.32000.3115-
Jun 18, 20240.32000.32000.32000.32000.3115-
Jun 17, 20240.32000.32000.32000.32000.3115-
Jun 14, 20240.32000.32000.32000.32000.3115-
Jun 13, 20240.32000.32000.32000.32000.3115-
Jun 12, 20240.32000.32000.32000.32000.3115-
Jun 11, 20240.32000.32000.32000.32000.3115-
Jun 10, 20240.32000.32000.32000.32000.3115-
Jun 7, 20240.32000.32000.32000.32000.3115-
Jun 6, 20240.32000.32000.32000.32000.3115-
Jun 5, 20240.32000.32000.32000.32000.3115-
Jun 4, 20240.32000.32000.32000.32000.3115-
Jun 3, 20240.32000.32000.32000.32000.3115-
May 31, 20240.32000.32000.32000.32000.31151,000
May 30, 20240.30870.30870.30870.30870.30051,000
May 29, 20240.32000.32000.32000.32000.3115-
May 28, 20240.32000.32000.32000.32000.3115-
May 24, 20240.32000.32000.32000.32000.3115-
May 23, 20240.32000.32000.32000.32000.3115-
May 22, 20240.32000.32000.32000.32000.31155,000
May 21, 20240.32010.32010.32010.32010.3116200
May 20, 20240.33160.33160.33160.33160.3228-
May 17, 20240.33160.33160.33160.33160.3228-
May 16, 20240.33160.33160.33160.33160.3228-
May 15, 20240.33160.33160.33160.33160.3228-
May 14, 20240.33160.33160.33160.33160.3228-
May 13, 20240.33160.33160.33160.33160.3228-
May 10, 20240.33160.33160.33160.33160.3228-
May 9, 20240.31430.33160.31430.33160.32284,300
May 8, 20240.32000.32000.32000.32000.311520,000
May 7, 20240.32000.32000.32000.32000.3115-
May 6, 20240.32000.32000.32000.32000.3115-
May 3, 20240.32000.32000.32000.32000.3115-
May 2, 20240.32000.32000.32000.32000.31153,000
May 1, 20240.33000.33000.33000.33000.32131,000
Apr 30, 20240.33000.33000.33000.33000.3213-
Apr 29, 20240.33000.33000.33000.33000.3213-

Related Tickers

CEBUY Cebu Air, Inc.
1.8500
0.00%
 
CHEAF China Eastern Airlines Corporation Limited
0.3182
0.00%
 
NRSAF Norse Atlantic ASA
0.5689
0.00%
 
QUBSF Qantas Airways Limited
4.7500
0.00%
 
CAJTF Canada Jetlines Operations Ltd
0.0100
0.00%
 
BA.BK Bangkok Airways Public Company Limited
16.40
0.00%
 
WZZZY Wizz Air Holdings Plc
4.3800
0.00%
 
EJTTF easyJet plc
6.00
0.00%
 
QABSY Qantas Airways Limited
28.02
0.00%
 
EIFZF Exchange Income Corporation
36.23
+1.03%