OTC Markets OTCPK - Delayed Quote USD

Air New Zealand Limited (ANZFF)

0.3400

0.0000

(0.00%)

At close: January 22 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 21, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 17, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 16, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 15, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	200
Jan 14, 2025	0.3384	0.3384	0.3384	0.3384	0.3384	100
Jan 13, 2025	0.3311	0.3311	0.3311	0.3311	0.3311	-
Jan 10, 2025	0.3311	0.3311	0.3311	0.3311	0.3311	100
Jan 8, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jan 7, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	100
Jan 6, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 3, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Jan 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 31, 2024	0.2950	0.3200	0.2950	0.3200	0.3200	20,100
Dec 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Dec 27, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	7,600
Dec 26, 2024	0.3167	0.3167	0.3167	0.3167	0.3167	-
Dec 24, 2024	0.3167	0.3167	0.3167	0.3167	0.3167	-
Dec 23, 2024	0.3167	0.3167	0.3167	0.3167	0.3167	-
Dec 20, 2024	0.3167	0.3167	0.3167	0.3167	0.3167	-
Dec 19, 2024	0.3167	0.3167	0.3167	0.3167	0.3167	200
Dec 18, 2024	0.3248	0.3250	0.3085	0.3085	0.3085	11,300
Dec 17, 2024	0.3586	0.3586	0.3248	0.3248	0.3248	300
Dec 16, 2024	0.3500	0.3500	0.3248	0.3248	0.3248	2,500
Dec 13, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Dec 12, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	1,500
Dec 11, 2024	0.3400	0.3400	0.3209	0.3209	0.3209	24,800
Dec 10, 2024	0.3232	0.3232	0.3232	0.3232	0.3232	-
Dec 9, 2024	0.3232	0.3232	0.3232	0.3232	0.3232	-
Dec 6, 2024	0.3232	0.3232	0.3232	0.3232	0.3232	-
Dec 5, 2024	0.3232	0.3232	0.3232	0.3232	0.3232	-
Dec 4, 2024	0.3232	0.3232	0.3232	0.3232	0.3232	500
Dec 3, 2024	0.3563	0.3563	0.3563	0.3563	0.3563	700
Dec 2, 2024	0.2812	0.2812	0.2812	0.2812	0.2812	-
Nov 29, 2024	0.2812	0.2812	0.2812	0.2812	0.2812	-
Nov 27, 2024	0.2812	0.2812	0.2812	0.2812	0.2812	-
Nov 26, 2024	0.2812	0.2812	0.2812	0.2812	0.2812	3,000
Nov 25, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	-
Nov 22, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	-
Nov 21, 2024	0.3135	0.3135	0.3135	0.3135	0.3135	8,300
Nov 20, 2024	0.2908	0.2908	0.2908	0.2908	0.2908	-
Nov 19, 2024	0.2908	0.2908	0.2908	0.2908	0.2908	-
Nov 18, 2024	0.2908	0.2908	0.2908	0.2908	0.2908	-
Nov 15, 2024	0.2908	0.2908	0.2908	0.2908	0.2908	-
Nov 14, 2024	0.2908	0.2908	0.2908	0.2908	0.2908	-
Nov 13, 2024	0.2908	0.2908	0.2908	0.2908	0.2908	-
Nov 12, 2024	0.2908	0.2908	0.2908	0.2908	0.2908	-
Nov 11, 2024	0.2908	0.2908	0.2908	0.2908	0.2908	5,300
Nov 8, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Nov 7, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	500
Nov 6, 2024	0.3470	0.3470	0.3470	0.3470	0.3470	-
Nov 5, 2024	0.3470	0.3470	0.3470	0.3470	0.3470	200
Nov 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,400
Oct 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	100
Oct 24, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Oct 23, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Oct 22, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	6,000
Oct 21, 2024	0.3226	0.3226	0.3200	0.3200	0.3200	5,800
Oct 18, 2024	0.3243	0.3243	0.3243	0.3243	0.3243	3,500
Oct 17, 2024	0.3323	0.3323	0.3323	0.3323	0.3323	-
Oct 16, 2024	0.3323	0.3323	0.3323	0.3323	0.3323	2,000
Oct 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Oct 11, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	1,700
Oct 10, 2024	0.3449	0.3449	0.3449	0.3449	0.3449	100
Oct 9, 2024	0.3283	0.3283	0.3283	0.3283	0.3283	-
Oct 8, 2024	0.3283	0.3283	0.3283	0.3283	0.3283	-
Oct 7, 2024	0.3283	0.3283	0.3283	0.3283	0.3283	-
Oct 4, 2024	0.3564	0.3564	0.3283	0.3283	0.3283	4,200
Oct 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 1, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
Sep 30, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	300
Sep 27, 2024	0.3487	0.3487	0.3487	0.3487	0.3487	-
Sep 26, 2024	0.3212	0.3487	0.3212	0.3487	0.3487	7,200
Sep 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
Sep 16, 2024	0.3500	0.3500	0.3347	0.3347	0.3347	3,400
Sep 13, 2024	0.3292	0.3292	0.3292	0.3292	0.3292	-
Sep 12, 2024	0.0090 Dividend
Sep 12, 2024	0.3292	0.3292	0.3292	0.3292	0.3292	1,300
Sep 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3310	2,400
Sep 10, 2024	0.3589	0.3589	0.3589	0.3589	0.3494	-
Sep 9, 2024	0.3589	0.3589	0.3589	0.3589	0.3494	-
Sep 6, 2024	0.3589	0.3589	0.3589	0.3589	0.3494	-
Sep 5, 2024	0.3589	0.3589	0.3589	0.3589	0.3494	-
Sep 4, 2024	0.3589	0.3589	0.3589	0.3589	0.3494	-
Sep 3, 2024	0.3589	0.3589	0.3589	0.3589	0.3494	500
Aug 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3310	100
Aug 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3310	26,300
Aug 28, 2024	0.3490	0.3490	0.3400	0.3400	0.3310	1,000
Aug 27, 2024	0.3447	0.3447	0.3447	0.3447	0.3356	-
Aug 26, 2024	0.3447	0.3447	0.3447	0.3447	0.3356	-
Aug 23, 2024	0.3447	0.3447	0.3447	0.3447	0.3356	-
Aug 22, 2024	0.3447	0.3447	0.3447	0.3447	0.3356	-
Aug 21, 2024	0.3447	0.3447	0.3447	0.3447	0.3356	100
Aug 20, 2024	0.3060	0.3060	0.3060	0.3060	0.2979	-
Aug 19, 2024	0.3060	0.3060	0.3060	0.3060	0.2979	600
Aug 16, 2024	0.3000	0.3000	0.3000	0.3000	0.2921	-
Aug 15, 2024	0.3000	0.3000	0.3000	0.3000	0.2921	-
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.2921	3,000
Aug 13, 2024	0.3084	0.3084	0.3084	0.3084	0.3002	-
Aug 12, 2024	0.3084	0.3084	0.3084	0.3084	0.3002	69,000
Aug 9, 2024	0.3704	0.3704	0.3704	0.3704	0.3606	-
Aug 8, 2024	0.3704	0.3704	0.3704	0.3704	0.3606	400
Aug 7, 2024	0.3510	0.3510	0.3510	0.3510	0.3417	-
Aug 6, 2024	0.3510	0.3510	0.3510	0.3510	0.3417	-
Aug 5, 2024	0.3510	0.3510	0.3510	0.3510	0.3417	6,000
Aug 2, 2024	0.3484	0.3704	0.3484	0.3704	0.3606	15,400
Aug 1, 2024	0.3484	0.3484	0.3484	0.3484	0.3392	100
Jul 31, 2024	0.3151	0.3151	0.3151	0.3151	0.3068	-
Jul 30, 2024	0.3151	0.3151	0.3151	0.3151	0.3068	-
Jul 29, 2024	0.3151	0.3151	0.3151	0.3151	0.3068	-
Jul 26, 2024	0.3151	0.3151	0.3151	0.3151	0.3068	-
Jul 25, 2024	0.3151	0.3151	0.3151	0.3151	0.3068	-
Jul 24, 2024	0.3151	0.3151	0.3151	0.3151	0.3068	-
Jul 23, 2024	0.3151	0.3151	0.3151	0.3151	0.3068	5,000
Jul 22, 2024	0.3340	0.3340	0.3340	0.3340	0.3252	14,500
Jul 19, 2024	0.3202	0.3202	0.3202	0.3202	0.3117	-
Jul 18, 2024	0.3202	0.3202	0.3202	0.3202	0.3117	200
Jul 17, 2024	0.3030	0.3030	0.3030	0.3030	0.2950	-
Jul 16, 2024	0.3030	0.3030	0.3030	0.3030	0.2950	-
Jul 15, 2024	0.3030	0.3030	0.3030	0.3030	0.2950	1,000
Jul 12, 2024	0.2960	0.2960	0.2960	0.2960	0.2882	-
Jul 11, 2024	0.2960	0.2960	0.2960	0.2960	0.2882	-
Jul 10, 2024	0.2960	0.2960	0.2960	0.2960	0.2882	-
Jul 9, 2024	0.2960	0.2960	0.2960	0.2960	0.2882	100
Jul 8, 2024	0.3340	0.3340	0.3340	0.3340	0.3252	-
Jul 5, 2024	0.3340	0.3340	0.3340	0.3340	0.3252	-
Jul 3, 2024	0.3340	0.3340	0.3340	0.3340	0.3252	-
Jul 2, 2024	0.3340	0.3340	0.3340	0.3340	0.3252	100
Jul 1, 2024	0.3525	0.3525	0.3525	0.3525	0.3432	-
Jun 28, 2024	0.3525	0.3525	0.3525	0.3525	0.3432	-
Jun 27, 2024	0.3525	0.3525	0.3525	0.3525	0.3432	3,000
Jun 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	200
Jun 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	3,600
Jun 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
Jun 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
May 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	1,000
May 30, 2024	0.3087	0.3087	0.3087	0.3087	0.3005	1,000
May 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
May 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
May 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
May 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
May 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	5,000
May 21, 2024	0.3201	0.3201	0.3201	0.3201	0.3116	200
May 20, 2024	0.3316	0.3316	0.3316	0.3316	0.3228	-
May 17, 2024	0.3316	0.3316	0.3316	0.3316	0.3228	-
May 16, 2024	0.3316	0.3316	0.3316	0.3316	0.3228	-
May 15, 2024	0.3316	0.3316	0.3316	0.3316	0.3228	-
May 14, 2024	0.3316	0.3316	0.3316	0.3316	0.3228	-
May 13, 2024	0.3316	0.3316	0.3316	0.3316	0.3228	-
May 10, 2024	0.3316	0.3316	0.3316	0.3316	0.3228	-
May 9, 2024	0.3143	0.3316	0.3143	0.3316	0.3228	4,300
May 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	20,000
May 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
May 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
May 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	-
May 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3115	3,000
May 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3213	1,000
Apr 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3213	-
Apr 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3213	-
Apr 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3213	2,000
Apr 25, 2024	0.3137	0.3137	0.3137	0.3137	0.3054	500
Apr 24, 2024	0.3462	0.3462	0.3462	0.3462	0.3370	-
Apr 23, 2024	0.3462	0.3462	0.3462	0.3462	0.3370	-
Apr 22, 2024	0.3462	0.3462	0.3462	0.3462	0.3370	-
Apr 19, 2024	0.3462	0.3462	0.3462	0.3462	0.3370	2,500
Apr 18, 2024	0.3784	0.3784	0.3784	0.3784	0.3684	-
Apr 17, 2024	0.3784	0.3784	0.3784	0.3784	0.3684	-
Apr 16, 2024	0.3784	0.3784	0.3784	0.3784	0.3684	100
Apr 15, 2024	0.3560	0.3560	0.3560	0.3560	0.3466	40,000
Apr 12, 2024	0.3608	0.3608	0.3600	0.3600	0.3505	25,600
Apr 11, 2024	0.3768	0.3834	0.3608	0.3834	0.3733	3,000
Apr 10, 2024	0.3610	0.3610	0.3610	0.3610	0.3514	800
Apr 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3602	-
Apr 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3602	-
Apr 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3602	-
Apr 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3602	-
Apr 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3602	-
Apr 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3602	-
Apr 1, 2024	0.3700	0.3700	0.3700	0.3700	0.3602	-
Mar 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3602	5,000
Mar 27, 2024	0.3508	0.3508	0.3508	0.3508	0.3415	-
Mar 26, 2024	0.3508	0.3508	0.3508	0.3508	0.3415	-
Mar 25, 2024	0.3508	0.3508	0.3508	0.3508	0.3415	-
Mar 22, 2024	0.3508	0.3508	0.3508	0.3508	0.3415	-
Mar 21, 2024	0.3700	0.3700	0.3508	0.3508	0.3415	12,000
Mar 20, 2024	0.3729	0.3729	0.3729	0.3729	0.3630	5,000
Mar 19, 2024	0.3922	0.3922	0.3922	0.3922	0.3818	100
Mar 18, 2024	0.3618	0.3618	0.3618	0.3618	0.3522	-
Mar 15, 2024	0.3618	0.3618	0.3618	0.3618	0.3522	-
Mar 14, 2024	0.3618	0.3618	0.3618	0.3618	0.3522	-
Mar 13, 2024	0.3618	0.3618	0.3618	0.3618	0.3522	2,300
Mar 12, 2024	0.3842	0.3842	0.3842	0.3842	0.3740	-
Mar 11, 2024	0.3842	0.3842	0.3842	0.3842	0.3740	-
Mar 8, 2024	0.3842	0.3842	0.3842	0.3842	0.3740	-
Mar 7, 2024	0.0120 Dividend
Mar 7, 2024	0.3842	0.3842	0.3842	0.3842	0.3740	10,000
Mar 6, 2024	0.3747	0.3837	0.3747	0.3837	0.3619	6,000
Mar 5, 2024	0.3541	0.3541	0.3541	0.3541	0.3339	-
Mar 4, 2024	0.3541	0.3541	0.3541	0.3541	0.3339	-
Mar 1, 2024	0.3541	0.3541	0.3541	0.3541	0.3339	-
Feb 29, 2024	0.3541	0.3541	0.3541	0.3541	0.3339	800
Feb 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3489	-
Feb 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3489	-
Feb 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3489	3,000
Feb 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3489	-
Feb 22, 2024	0.3962	0.3962	0.3700	0.3700	0.3489	2,300
Feb 21, 2024	0.3912	0.3912	0.3912	0.3912	0.3689	-
Feb 20, 2024	0.3912	0.3912	0.3912	0.3912	0.3689	-
Feb 16, 2024	0.3912	0.3912	0.3912	0.3912	0.3689	-
Feb 15, 2024	0.3912	0.3912	0.3912	0.3912	0.3689	7,000
Feb 14, 2024	0.3915	0.3915	0.3915	0.3915	0.3692	-
Feb 13, 2024	0.3915	0.3915	0.3915	0.3915	0.3692	-
Feb 12, 2024	0.3915	0.3915	0.3915	0.3915	0.3692	100
Feb 9, 2024	0.3705	0.3705	0.3705	0.3705	0.3494	-
Feb 8, 2024	0.3705	0.3705	0.3705	0.3705	0.3494	-
Feb 7, 2024	0.3800	0.3800	0.3705	0.3705	0.3494	900
Feb 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3584	100
Feb 5, 2024	0.3745	0.3745	0.3745	0.3745	0.3532	-
Feb 2, 2024	0.3745	0.3745	0.3745	0.3745	0.3532	10,000
Feb 1, 2024	0.3774	0.3800	0.3774	0.3800	0.3584	62,100
Jan 31, 2024	0.3791	0.3791	0.3791	0.3791	0.3575	-
Jan 30, 2024	0.3791	0.3791	0.3791	0.3791	0.3575	-
Jan 29, 2024	0.3791	0.3791	0.3791	0.3791	0.3575	-
Jan 26, 2024	0.3791	0.3791	0.3791	0.3791	0.3575	-
Jan 25, 2024	0.4142	0.4142	0.3791	0.3791	0.3575	47,400
Jan 24, 2024	0.3755	0.3755	0.3755	0.3755	0.3541	-
Jan 23, 2024	0.3755	0.3755	0.3755	0.3755	0.3541	-

SIA1.HM Singapore Airlines Ltd

4.4590

-0.62%

QAN.HM Qantas Airways Ltd

5.51

+3.80%

QAN.DU Qantas Airways Ltd

5.51

+2.04%

QAN.F Qantas Airways Limited

5.63

+3.69%

QUBSF Qantas Airways Limited

5.95

0.00%

QAN.AX Qantas Airways Limited

9.43

+0.53%

ALK Alaska Air Group, Inc.

67.40

-2.15%

JBLU JetBlue Airways Corporation

7.87

-1.13%

LUV Southwest Airlines Co.

31.86

-4.24%

AAL American Airlines Group Inc.

18.66

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Air New Zealand Limited (ANZFF)

Related Tickers