Air New Zealand Limited (ANZLY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| May 31, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| May 30, 2024 | 1.6550 | 1.6550 | 1.6000 | 1.6000 | 1.6000 | 3,084 |
| May 29, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| May 28, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| May 24, 2024 | 1.6408 | 1.6408 | 1.6400 | 1.6400 | 1.6400 | 262 |
| May 23, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 22, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 623 |
| May 21, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 20, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 910 |
| May 17, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| May 16, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| May 15, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| May 14, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| May 13, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 120 |
| May 10, 2024 | 1.5750 | 1.5800 | 1.5750 | 1.5800 | 1.5800 | 433 |
| May 09, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 100 |
| May 08, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| May 07, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| May 06, 2024 | 1.6100 | 1.6100 | 1.5750 | 1.5800 | 1.5800 | 3,908 |
| May 03, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 02, 2024 | 1.8000 | 1.8000 | 1.6100 | 1.7000 | 1.7000 | 4,091 |
| May 01, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 30, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 29, 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 5,812 |
| Apr 26, 2024 | 1.6000 | 1.7900 | 1.6000 | 1.7900 | 1.7900 | 776 |
| Apr 25, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 182 |
| Apr 24, 2024 | 1.7150 | 1.7150 | 1.6700 | 1.6800 | 1.6800 | 782 |
| Apr 23, 2024 | 1.7400 | 1.7400 | 1.6550 | 1.7150 | 1.7150 | 2,437 |
| Apr 22, 2024 | 1.7800 | 1.7800 | 1.6620 | 1.7400 | 1.7400 | 352 |
| Apr 19, 2024 | 1.8100 | 1.8100 | 1.7320 | 1.7320 | 1.7320 | 609 |
| Apr 18, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 6,114 |
| Apr 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,851 |
| Apr 16, 2024 | 1.8000 | 1.8050 | 1.6800 | 1.6800 | 1.6800 | 7,920 |
| Apr 15, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Apr 12, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 3,781 |
| Apr 11, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 113 |
| Apr 10, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Apr 09, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Apr 08, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Apr 05, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Apr 04, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Apr 03, 2024 | 1.7600 | 1.9050 | 1.7600 | 1.8400 | 1.8400 | 945 |
| Apr 02, 2024 | 2.1000 | 2.1000 | 1.6300 | 1.6300 | 1.6300 | 1,956 |
| Apr 01, 2024 | 1.7100 | 1.8900 | 1.7100 | 1.8900 | 1.8900 | 1,063 |
| Mar 28, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Mar 27, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Mar 26, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Mar 25, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Mar 22, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 3,660 |
| Mar 21, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 177 |
| Mar 20, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Mar 19, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Mar 18, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 388 |
| Mar 15, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Mar 14, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Mar 13, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Mar 12, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Mar 11, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 838 |
| Mar 08, 2024 | 1.7400 | 1.8900 | 1.7400 | 1.8900 | 1.8900 | 3,411 |
| Mar 07, 2024 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | - |
| Mar 07, 2024 | 0.060721 Dividend | |||||
| Mar 06, 2024 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8385 | 2,391 |
| Mar 05, 2024 | 1.9693 | 1.9693 | 1.9000 | 1.9000 | 1.8393 | 242 |
| Mar 04, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7521 | 186 |
| Mar 01, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9070 | 294 |
| Feb 29, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8296 | 496 |
| Feb 28, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8296 | - |
| Feb 27, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8296 | - |
| Feb 26, 2024 | 2.0000 | 2.0000 | 1.8450 | 1.8900 | 1.8296 | 850 |
| Feb 23, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| Feb 22, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | 121 |
| Feb 21, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| Feb 20, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| Feb 16, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| Feb 15, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| Feb 14, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | - |
| Feb 13, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8780 | 262 |
| Feb 12, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0250 | 1.9603 | 1,805 |
| Feb 09, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8973 | - |
| Feb 08, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8973 | - |
| Feb 07, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8973 | - |
| Feb 06, 2024 | 2.0600 | 2.0600 | 1.9600 | 1.9600 | 1.8973 | 2,207 |
| Feb 05, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9361 | 593 |
| Feb 02, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Feb 01, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 31, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 30, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 29, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 26, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 25, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 24, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 23, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 22, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8683 | - |
| Jan 19, 2024 | 1.9111 | 1.9300 | 1.9111 | 1.9300 | 1.8683 | 900 |
| Jan 18, 2024 | 1.9119 | 1.9119 | 1.9119 | 1.9119 | 1.8508 | - |
| Jan 17, 2024 | 1.9119 | 1.9119 | 1.9119 | 1.9119 | 1.8508 | 102 |
| Jan 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9361 | 641 |
| Jan 12, 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0038 | 790 |
| Jan 11, 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9012 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.