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

OTC Markets OTCPK - Delayed Quote USD

Air New Zealand Limited (ANZLY)

1.4600
-0.2100
(-12.57%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.46001.46001.46001.46001.4600-
Apr 24, 20251.46001.46001.46001.46001.4600-
Apr 23, 20251.46001.46001.46001.46001.4600-
Apr 22, 20251.46001.46001.46001.46001.4600-
Apr 21, 20251.46001.46001.46001.46001.4600-
Apr 17, 20251.46001.46001.46001.46001.4600678
Apr 16, 20251.67001.67001.67001.67001.6700-
Apr 15, 20251.87001.97001.67001.67001.67002,527
Apr 14, 20251.81001.81001.79001.79001.7900319
Apr 11, 20251.50001.50001.50001.50001.5000-
Apr 10, 20251.50001.50001.50001.50001.5000-
Apr 9, 20251.50001.50001.50001.50001.5000-
Apr 8, 20251.50001.50001.50001.50001.5000-
Apr 7, 20251.50001.50001.50001.50001.50001,315
Apr 4, 20251.42001.42001.42001.42001.4200101
Apr 3, 20251.49001.49001.49001.49001.4900-
Apr 2, 20251.66001.66001.49001.49001.49004,206
Apr 1, 20251.66001.66001.66001.66001.6600-
Mar 31, 20251.66001.66001.66001.66001.6600-
Mar 28, 20251.66001.66001.66001.66001.6600153
Mar 27, 20251.80001.80001.80001.80001.8000110
Mar 26, 20251.66001.66001.66001.66001.6600332
Mar 25, 20251.78001.78001.78001.78001.7800232
Mar 24, 20251.49001.49001.49001.49001.4900-
Mar 21, 20251.49001.49001.49001.49001.4900305
Mar 20, 20251.68001.68001.68001.68001.6800-
Mar 19, 20251.68001.68001.68001.68001.6800210
Mar 18, 20251.59001.59001.59001.59001.5900-
Mar 17, 20251.59001.59001.59001.59001.5900138
Mar 14, 20251.76001.76001.76001.76001.7600-
Mar 13, 20251.76001.76001.76001.76001.7600-
Mar 12, 20251.77001.77221.76001.76001.76002,120
Mar 11, 20251.68001.68001.68001.68001.6800-
Mar 10, 20251.68001.68001.68001.68001.6800642
Mar 7, 20251.64001.64001.64001.64001.6400200
Mar 6, 20251.56001.56001.56001.56001.5600-
Mar 5, 20251.56001.56001.56001.56001.5600-
Mar 4, 20251.56001.56001.56001.56001.5600101
Mar 3, 20251.82001.82001.56001.56001.5600423
Feb 28, 20251.79002.02001.74001.74001.74001,100
Feb 27, 20251.68001.68001.68001.68001.6800414
Feb 26, 20251.69001.69001.69001.69001.6900246
Feb 25, 20251.96001.96001.96001.96001.9600-
Feb 24, 20251.87001.96001.87001.96001.96005,572
Feb 21, 20252.00002.00001.79001.79001.7900344
Feb 20, 20251.80001.80001.80001.80001.8000100
Feb 19, 20251.93001.93001.93001.93001.9300-
Feb 18, 20251.93001.93001.93001.93001.9300298
Feb 14, 20251.80001.80001.80001.80001.8000-
Feb 13, 20251.80001.80001.80001.80001.8000-
Feb 12, 20251.80001.80001.80001.80001.8000-
Feb 11, 20251.80001.80001.80001.80001.8000-
Feb 10, 20251.80001.80001.80001.80001.8000-
Feb 7, 20251.80001.80001.80001.80001.8000-
Feb 6, 20251.80001.80001.80001.80001.8000-
Feb 5, 20251.80001.80001.80001.80001.8000270
Feb 4, 20251.74281.74281.74281.74281.7428-
Feb 3, 20251.74281.74281.74281.74281.7428-
Jan 31, 20251.74281.74281.74281.74281.7428-
Jan 30, 20251.74281.74281.74281.74281.74281,484
Jan 29, 20251.72001.72001.72001.72001.7200-
Jan 28, 20251.72001.72001.72001.72001.7200-
Jan 27, 20251.72001.72001.72001.72001.7200897
Jan 24, 20251.70001.70001.70001.70001.7000-
Jan 23, 20251.70001.70001.70001.70001.7000-
Jan 22, 20251.70001.70001.70001.70001.7000-
Jan 21, 20251.70001.70001.70001.70001.7000254
Jan 17, 20251.69501.69501.69501.69501.6950-
Jan 16, 20251.69501.69501.69501.69501.6950-
Jan 15, 20251.69501.69501.69501.69501.69503,017
Jan 14, 20251.69001.69001.69001.69001.69003,118
Jan 13, 20251.69001.69001.69001.69001.6900-
Jan 10, 20251.69001.69001.69001.69001.6900888
Jan 8, 20251.61861.61861.61861.61861.6186-
Jan 7, 20251.61861.61861.61861.61861.6186-
Jan 6, 20251.61861.61861.61861.61861.6186-
Jan 3, 20251.61861.61861.61861.61861.6186-
Jan 2, 20251.61861.61861.61861.61861.6186-
Dec 31, 20241.61861.61861.61861.61861.6186-
Dec 30, 20241.52001.61861.52001.61861.61861,103
Dec 27, 20241.61001.61001.61001.61001.6100-
Dec 26, 20241.61001.61001.61001.61001.6100-
Dec 24, 20241.61001.61001.61001.61001.6100-
Dec 23, 20241.61001.61001.61001.61001.6100-
Dec 20, 20241.61001.61001.61001.61001.6100-
Dec 19, 20241.61001.61001.61001.61001.6100-
Dec 18, 20241.61001.61001.61001.61001.6100-
Dec 17, 20241.61001.61001.61001.61001.61001,122
Dec 16, 20241.61001.61001.61001.61001.6100-
Dec 13, 20241.61001.61001.61001.61001.6100-
Dec 12, 20241.61001.61001.61001.61001.6100-
Dec 11, 20241.61001.61001.61001.61001.6100878
Dec 10, 20241.60001.60001.60001.60001.6000124
Dec 9, 20241.64001.64001.60001.60001.60001,405
Dec 6, 20241.64001.64001.64001.64001.6400-
Dec 5, 20241.64001.64001.64001.64001.6400-
Dec 4, 20241.64001.64001.64001.64001.6400-
Dec 3, 20241.64001.64001.64001.64001.6400-
Dec 2, 20241.64001.64001.64001.64001.6400-
Nov 29, 20241.64001.64001.64001.64001.6400503
Nov 27, 20241.65001.65001.65001.65001.6500127
Nov 26, 20241.65001.65001.65001.65001.6500-
Nov 25, 20241.65001.65001.65001.65001.6500-
Nov 22, 20241.65001.65001.65001.65001.6500-
Nov 21, 20241.65001.65001.65001.65001.65001,500
Nov 20, 20241.64001.64001.64001.64001.64002,001
Nov 19, 20241.52001.52001.52001.52001.5200-
Nov 18, 20241.52001.52001.52001.52001.5200-
Nov 15, 20241.52001.52001.52001.52001.5200-
Nov 14, 20241.52001.52001.52001.52001.5200-
Nov 13, 20241.52001.52001.52001.52001.5200452
Nov 12, 20241.58001.58001.58001.58001.5800-
Nov 11, 20241.58001.58001.58001.58001.5800-
Nov 8, 20241.58001.58001.58001.58001.5800-
Nov 7, 20241.58001.58001.58001.58001.5800-
Nov 6, 20241.58001.58001.58001.58001.5800-
Nov 5, 20241.58001.58001.58001.58001.5800-
Nov 4, 20241.58001.58001.58001.58001.5800-
Nov 1, 20241.58001.58001.58001.58001.5800-
Oct 31, 20241.58001.58001.58001.58001.5800-
Oct 30, 20241.58001.58001.58001.58001.5800-
Oct 29, 20241.60001.60001.58001.58001.58001,102
Oct 28, 20241.51001.51001.51001.51001.5100-
Oct 25, 20241.51001.51001.51001.51001.5100-
Oct 24, 20241.51001.51001.51001.51001.5100-
Oct 23, 20241.81001.81001.51001.51001.5100666
Oct 22, 20241.51001.51001.51001.51001.5100-
Oct 21, 20241.51001.51001.51001.51001.5100-
Oct 18, 20241.51001.51001.51001.51001.5100-
Oct 17, 20241.51001.51001.51001.51001.5100-
Oct 16, 20241.51001.51001.51001.51001.51001,023
Oct 15, 20241.67001.67001.67001.67001.6700-
Oct 14, 20241.67001.67001.67001.67001.6700-
Oct 11, 20241.67001.67001.67001.67001.6700102
Oct 10, 20241.62501.62501.62501.62501.6250403
Oct 9, 20241.74001.74001.74001.74001.7400-
Oct 8, 20241.74001.74001.74001.74001.7400-
Oct 7, 20241.74001.74001.74001.74001.7400-
Oct 4, 20241.74001.74001.74001.74001.7400136
Oct 3, 20241.74001.74001.74001.74001.7400-
Oct 2, 20241.74001.74001.74001.74001.7400282
Oct 1, 20241.73501.73501.73501.73501.73501,137
Sep 30, 20241.65001.65001.65001.65001.6500-
Sep 27, 20241.65001.65001.65001.65001.6500-
Sep 26, 20241.65001.65001.65001.65001.6500-
Sep 25, 20241.65001.65001.65001.65001.6500-
Sep 24, 20241.65001.65001.65001.65001.6500-
Sep 23, 20241.65001.65001.65001.65001.6500-
Sep 20, 20241.65001.65001.65001.65001.6500-
Sep 19, 20241.65001.65001.65001.65001.6500100
Sep 18, 20241.56001.56001.56001.56001.5600-
Sep 17, 20241.56001.56001.56001.56001.5600-
Sep 16, 20241.56001.56001.56001.56001.5600-
Sep 13, 2024 0.047263 Dividend
Sep 13, 20241.56001.56001.56001.56001.5600524
Sep 12, 20241.64501.64501.64501.64501.5977-
Sep 11, 20241.64501.64501.64501.64501.5977-
Sep 10, 20241.64501.66001.64501.64501.5977377
Sep 9, 20241.71001.71001.71001.71001.6609162
Sep 6, 20241.67501.67501.67501.67501.6269-
Sep 5, 20241.67501.67501.67501.67501.6269-
Sep 4, 20241.67501.67501.67501.67501.6269100
Sep 3, 20241.65001.65001.65001.65001.6026-
Aug 30, 20241.65001.65001.65001.65001.6026-
Aug 29, 20241.65001.65001.65001.65001.60261,747
Aug 28, 20241.73001.73351.73001.73351.6837602
Aug 27, 20241.65111.65111.65111.65111.6037-
Aug 26, 20241.65111.65111.65111.65111.6037-
Aug 23, 20241.65111.65111.65111.65111.6037-
Aug 22, 20241.65111.65111.65111.65111.6037-
Aug 21, 20241.65111.65111.65111.65111.6037180
Aug 20, 20241.70001.70001.70001.70001.6512-
Aug 19, 20241.70001.70001.70001.70001.6512-
Aug 16, 20241.63001.70001.63001.70001.6512733
Aug 15, 20241.64001.64001.64001.64001.5929701
Aug 14, 20241.64001.64001.64001.64001.5929127
Aug 13, 20241.63001.63001.63001.63001.5832-
Aug 12, 20241.63001.63001.63001.63001.5832600
Aug 9, 20241.67001.67001.67001.67001.6220-
Aug 8, 20241.67001.67001.67001.67001.6220-
Aug 7, 20241.67001.67001.67001.67001.6220-
Aug 6, 20241.67001.67001.67001.67001.6220275
Aug 5, 20241.63001.63001.63001.63001.5832-
Aug 2, 20241.71911.71911.63001.63001.58322,362
Aug 1, 20241.72001.72001.72001.72001.6706-
Jul 31, 20241.72001.72001.72001.72001.6706-
Jul 30, 20241.72001.72001.72001.72001.6706153
Jul 29, 20241.73001.73001.73001.73001.6803384
Jul 26, 20241.77001.77001.77001.77001.7191-
Jul 25, 20241.77001.77001.77001.77001.7191-
Jul 24, 20241.77001.77001.77001.77001.7191-
Jul 23, 20241.77001.77001.77001.77001.7191700
Jul 22, 20241.63001.63001.63001.63001.5832-
Jul 19, 20241.63001.63001.63001.63001.5832-
Jul 18, 20241.63001.63001.63001.63001.5832-
Jul 17, 20241.65971.65971.63001.63001.5832916
Jul 16, 20241.66501.66501.66501.66501.6172-
Jul 15, 20241.66501.66501.66501.66501.6172-
Jul 12, 20241.66501.66501.66501.66501.6172531
Jul 11, 20241.63001.63001.63001.63001.5832-
Jul 10, 20241.63001.63001.63001.63001.5832-
Jul 9, 20241.63001.63001.63001.63001.5832-
Jul 8, 20241.63001.63001.63001.63001.5832-
Jul 5, 20241.63111.63111.63001.63001.5832792
Jul 3, 20241.63001.63001.63001.63001.5832-
Jul 2, 20241.63001.63001.63001.63001.5832-
Jul 1, 20241.63001.63001.63001.63001.5832-
Jun 28, 20241.63001.63001.63001.63001.5832-
Jun 27, 20241.63001.63001.63001.63001.5832-
Jun 26, 20241.63001.63001.63001.63001.5832-
Jun 25, 20241.63001.63001.63001.63001.5832370
Jun 24, 20241.65001.65001.65001.65001.6026-
Jun 21, 20241.65001.65001.65001.65001.6026-
Jun 20, 20241.65001.65001.65001.65001.6026350
Jun 18, 20241.63001.63001.63001.63001.5832-
Jun 17, 20241.63001.63001.63001.63001.5832-
Jun 14, 20241.63001.63001.63001.63001.5832-
Jun 13, 20241.63001.63001.63001.63001.5832-
Jun 12, 20241.63001.63001.63001.63001.5832-
Jun 11, 20241.63001.63001.63001.63001.5832-
Jun 10, 20241.63001.63001.63001.63001.5832-
Jun 7, 20241.63001.63001.63001.63001.5832-
Jun 6, 20241.63001.63001.63001.63001.5832174
Jun 5, 20241.63001.63001.63001.63001.58323,036
Jun 4, 20241.60001.60001.60001.60001.5540-
Jun 3, 20241.60001.60001.60001.60001.5540-
May 31, 20241.60001.60001.60001.60001.5540-
May 30, 20241.65501.65501.60001.60001.55403,084
May 29, 20241.64001.64001.64001.64001.5929-
May 28, 20241.64001.64001.64001.64001.5929-
May 24, 20241.64081.64081.64001.64001.5929262
May 23, 20241.68001.68001.68001.68001.6317-
May 22, 20241.66001.68001.66001.68001.6317623
May 21, 20241.68001.68001.68001.68001.6317-
May 20, 20241.68001.68001.68001.68001.6317910
May 17, 20241.54001.54001.54001.54001.4958-
May 16, 20241.54001.54001.54001.54001.4958-
May 15, 20241.54001.54001.54001.54001.4958-
May 14, 20241.54001.54001.54001.54001.4958-
May 13, 20241.54001.54001.54001.54001.4958120
May 10, 20241.57501.58001.57501.58001.5346433
May 9, 20241.58001.58001.58001.58001.5346100
May 8, 20241.58001.58001.58001.58001.5346-
May 7, 20241.58001.58001.58001.58001.5346-
May 6, 20241.61001.61001.57501.58001.53463,908
May 3, 20241.70001.70001.70001.70001.6512-
May 2, 20241.80001.80001.61001.70001.65124,091
May 1, 20241.65001.65001.65001.65001.6026-
Apr 30, 20241.65001.65001.65001.65001.6026-
Apr 29, 20241.61001.69001.61001.65001.60265,812

Related Tickers

QABSY Qantas Airways Limited
28.05
+0.11%
 
QAN.AX Qantas Airways Limited
8.63
+0.35%
 
UAL United Airlines Holdings, Inc.
68.84
+0.94%
 
LUV Southwest Airlines Co.
26.65
+0.60%
 
AAL American Airlines Group Inc.
9.85
+1.03%