Air New Zealand Limited (ANZFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:23PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 |
| 25 Apr 2024 | 0.3137 | 0.3137 | 0.3137 | 0.3137 | 0.3137 | 500 |
| 24 Apr 2024 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | - |
| 23 Apr 2024 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | - |
| 22 Apr 2024 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | - |
| 19 Apr 2024 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 2,500 |
| 18 Apr 2024 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | - |
| 17 Apr 2024 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | - |
| 16 Apr 2024 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | 100 |
| 15 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 40,000 |
| 12 Apr 2024 | 0.3608 | 0.3608 | 0.3600 | 0.3600 | 0.3600 | 25,600 |
| 11 Apr 2024 | 0.3768 | 0.3834 | 0.3608 | 0.3834 | 0.3834 | 3,000 |
| 10 Apr 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 800 |
| 09 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 08 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 05 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 04 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 03 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 02 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 01 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 28 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,000 |
| 27 Mar 2024 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | - |
| 26 Mar 2024 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | - |
| 25 Mar 2024 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | - |
| 22 Mar 2024 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | - |
| 21 Mar 2024 | 0.3700 | 0.3700 | 0.3508 | 0.3508 | 0.3508 | 12,000 |
| 20 Mar 2024 | 0.3729 | 0.3729 | 0.3729 | 0.3729 | 0.3729 | 5,000 |
| 19 Mar 2024 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 100 |
| 18 Mar 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
| 15 Mar 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
| 14 Mar 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
| 13 Mar 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 2,300 |
| 12 Mar 2024 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
| 11 Mar 2024 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
| 08 Mar 2024 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
| 07 Mar 2024 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 10,000 |
| 07 Mar 2024 | 0.012 Dividend | |||||
| 06 Mar 2024 | 0.3747 | 0.3837 | 0.3747 | 0.3837 | 0.3717 | 6,000 |
| 05 Mar 2024 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.3430 | - |
| 04 Mar 2024 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.3430 | - |
| 01 Mar 2024 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.3430 | - |
| 29 Feb 2024 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.3430 | 800 |
| 28 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3584 | - |
| 27 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3584 | - |
| 26 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3584 | 3,000 |
| 23 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3584 | - |
| 22 Feb 2024 | 0.3962 | 0.3962 | 0.3700 | 0.3700 | 0.3584 | 2,300 |
| 21 Feb 2024 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3790 | - |
| 20 Feb 2024 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3790 | - |
| 16 Feb 2024 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3790 | - |
| 15 Feb 2024 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3790 | 7,000 |
| 14 Feb 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3793 | - |
| 13 Feb 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3793 | - |
| 12 Feb 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3793 | 100 |
| 09 Feb 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3589 | - |
| 08 Feb 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3589 | - |
| 07 Feb 2024 | 0.3800 | 0.3800 | 0.3705 | 0.3705 | 0.3589 | 900 |
| 06 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3681 | 100 |
| 05 Feb 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3628 | - |
| 02 Feb 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3628 | 10,000 |
| 01 Feb 2024 | 0.3774 | 0.3800 | 0.3774 | 0.3800 | 0.3681 | 62,100 |
| 31 Jan 2024 | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.3672 | - |
| 30 Jan 2024 | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.3672 | - |
| 29 Jan 2024 | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.3672 | - |
| 26 Jan 2024 | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.3672 | - |
| 25 Jan 2024 | 0.4142 | 0.4142 | 0.3791 | 0.3791 | 0.3672 | 47,400 |
| 24 Jan 2024 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3638 | - |
| 23 Jan 2024 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3638 | - |
| 22 Jan 2024 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3638 | 100 |
| 19 Jan 2024 | 0.3925 | 0.3925 | 0.3925 | 0.3925 | 0.3802 | - |
| 18 Jan 2024 | 0.4098 | 0.4098 | 0.3925 | 0.3925 | 0.3802 | 11,300 |
| 17 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3778 | 19,200 |
| 16 Jan 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3705 | - |
| 12 Jan 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3705 | - |
| 11 Jan 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3705 | - |
| 10 Jan 2024 | 0.3825 | 0.3900 | 0.3825 | 0.3825 | 0.3705 | 4,900 |
| 09 Jan 2024 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | 0.3851 | - |
| 08 Jan 2024 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | 0.3851 | 1,000 |
| 05 Jan 2024 | 0.4109 | 0.4109 | 0.4109 | 0.4109 | 0.3980 | - |
| 04 Jan 2024 | 0.4109 | 0.4109 | 0.4109 | 0.4109 | 0.3980 | 200 |
| 03 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | - |
| 02 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | 12,800 |
| 29 Dec 2023 | 0.4274 | 0.4274 | 0.4137 | 0.4137 | 0.4008 | 3,400 |
| 28 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3972 | - |
| 27 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3972 | - |
| 26 Dec 2023 | 0.3793 | 0.4100 | 0.3793 | 0.4100 | 0.3972 | 6,400 |
| 22 Dec 2023 | 0.3979 | 0.3979 | 0.3979 | 0.3979 | 0.3855 | - |
| 21 Dec 2023 | 0.3979 | 0.3979 | 0.3979 | 0.3979 | 0.3855 | - |
| 20 Dec 2023 | 0.3979 | 0.3979 | 0.3979 | 0.3979 | 0.3855 | 400 |
| 19 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | - |
| 18 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | - |
| 15 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | - |
| 14 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | - |
| 13 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | 8,100 |
| 12 Dec 2023 | 0.4066 | 0.4066 | 0.4066 | 0.4066 | 0.3939 | - |
| 11 Dec 2023 | 0.4066 | 0.4066 | 0.4066 | 0.4066 | 0.3939 | 13,700 |
| 08 Dec 2023 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | 0.3821 | 4,000 |
| 07 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | - |
| 06 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3875 | 5,300 |
| 05 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3778 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.