Air New Zealand Limited (ANZLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 157 |
| 24 Apr 2024 | 1.7150 | 1.7150 | 1.6700 | 1.6800 | 1.6800 | 682 |
| 23 Apr 2024 | 1.7400 | 1.7400 | 1.6550 | 1.7150 | 1.7150 | 2,437 |
| 22 Apr 2024 | 1.7800 | 1.7800 | 1.6620 | 1.7400 | 1.7400 | 352 |
| 19 Apr 2024 | 1.8100 | 1.8100 | 1.7320 | 1.7320 | 1.7320 | 609 |
| 18 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 6,114 |
| 17 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,851 |
| 16 Apr 2024 | 1.8000 | 1.8050 | 1.6800 | 1.6800 | 1.6800 | 7,920 |
| 15 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 12 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 3,781 |
| 11 Apr 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 113 |
| 10 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 09 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 08 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 05 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 04 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 03 Apr 2024 | 1.7600 | 1.9050 | 1.7600 | 1.8400 | 1.8400 | 945 |
| 02 Apr 2024 | 2.1000 | 2.1000 | 1.6300 | 1.6300 | 1.6300 | 1,956 |
| 01 Apr 2024 | 1.7100 | 1.8900 | 1.7100 | 1.8900 | 1.8900 | 1,063 |
| 28 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 27 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 26 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 25 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 22 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 3,660 |
| 21 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 177 |
| 20 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 19 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 18 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 388 |
| 15 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 14 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 13 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 12 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 11 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 838 |
| 08 Mar 2024 | 1.7400 | 1.8900 | 1.7400 | 1.8900 | 1.8900 | 3,411 |
| 07 Mar 2024 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | - |
| 07 Mar 2024 | 0.060721 Dividend | |||||
| 06 Mar 2024 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8385 | 2,391 |
| 05 Mar 2024 | 1.9693 | 1.9693 | 1.9000 | 1.9000 | 1.8393 | 242 |
| 04 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7521 | 186 |
| 01 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9070 | 294 |
| 29 Feb 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8296 | 496 |
| 28 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8296 | - |
| 27 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8296 | - |
| 26 Feb 2024 | 2.0000 | 2.0000 | 1.8450 | 1.8900 | 1.8296 | 850 |
| 23 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| 22 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | 121 |
| 21 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| 20 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| 16 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| 15 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| 14 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| 13 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | 262 |
| 12 Feb 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0250 | 1.9603 | 1,805 |
| 09 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8973 | - |
| 08 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8973 | - |
| 07 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8973 | - |
| 06 Feb 2024 | 2.0600 | 2.0600 | 1.9600 | 1.9600 | 1.8973 | 2,207 |
| 05 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9361 | 593 |
| 02 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 01 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 31 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 30 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 29 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 26 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 25 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 24 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 23 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 22 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| 19 Jan 2024 | 1.9111 | 1.9300 | 1.9111 | 1.9300 | 1.8683 | 900 |
| 18 Jan 2024 | 1.9119 | 1.9119 | 1.9119 | 1.9119 | 1.8508 | - |
| 17 Jan 2024 | 1.9119 | 1.9119 | 1.9119 | 1.9119 | 1.8508 | 102 |
| 16 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9361 | 641 |
| 12 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0038 | 790 |
| 11 Jan 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9012 | - |
| 10 Jan 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9012 | - |
| 09 Jan 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9012 | - |
| 08 Jan 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9012 | 3,142 |
| 05 Jan 2024 | 2.0350 | 2.0700 | 1.9700 | 2.0700 | 2.0038 | 21,899 |
| 04 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9167 | - |
| 03 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9167 | - |
| 02 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9167 | 315 |
| 29 Dec 2023 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 1.8995 | - |
| 28 Dec 2023 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 1.8995 | 368 |
| 27 Dec 2023 | 2.0978 | 2.0978 | 2.0978 | 2.0978 | 2.0307 | 415 |
| 26 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9554 | - |
| 22 Dec 2023 | 2.0785 | 2.0785 | 2.0200 | 2.0200 | 1.9554 | 613 |
| 21 Dec 2023 | 2.1100 | 2.1100 | 1.8900 | 2.0200 | 1.9554 | 1,431 |
| 20 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0329 | 266 |
| 19 Dec 2023 | 2.0576 | 2.0576 | 2.0576 | 2.0576 | 1.9918 | 790 |
| 18 Dec 2023 | 2.0578 | 2.0578 | 2.0578 | 2.0578 | 1.9920 | 303 |
| 15 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9845 | - |
| 14 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9845 | 555 |
| 13 Dec 2023 | 2.1176 | 2.1176 | 2.1176 | 2.1176 | 2.0499 | - |
| 12 Dec 2023 | 2.1176 | 2.1176 | 2.1176 | 2.1176 | 2.0499 | 100 |
| 11 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0232 | - |
| 08 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0232 | 147 |
| 07 Dec 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0212 | - |
| 06 Dec 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0212 | - |
| 05 Dec 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0212 | - |
| 04 Dec 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0212 | - |
| *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.