Other OTC - Delayed Quote USD

Air New Zealand Limited (ANZFF)

0.3300 +0.0163 (+5.18%)
At close: April 26 at 1:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 2,000
Apr 25, 2024 0.3137 0.3137 0.3137 0.3137 0.3137 500
Apr 24, 2024 0.3462 0.3462 0.3462 0.3462 0.3462 -
Apr 23, 2024 0.3462 0.3462 0.3462 0.3462 0.3462 -
Apr 22, 2024 0.3462 0.3462 0.3462 0.3462 0.3462 -
Apr 19, 2024 0.3462 0.3462 0.3462 0.3462 0.3462 2,500
Apr 18, 2024 0.3784 0.3784 0.3784 0.3784 0.3784 -
Apr 17, 2024 0.3784 0.3784 0.3784 0.3784 0.3784 -
Apr 16, 2024 0.3784 0.3784 0.3784 0.3784 0.3784 100
Apr 15, 2024 0.3560 0.3560 0.3560 0.3560 0.3560 40,000
Apr 12, 2024 0.3608 0.3608 0.3600 0.3600 0.3600 25,600
Apr 11, 2024 0.3768 0.3834 0.3608 0.3834 0.3834 3,000
Apr 10, 2024 0.3610 0.3610 0.3610 0.3610 0.3610 800
Apr 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 5, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 4, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 3, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 2, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 1, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Mar 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 5,000
Mar 27, 2024 0.3508 0.3508 0.3508 0.3508 0.3508 -
Mar 26, 2024 0.3508 0.3508 0.3508 0.3508 0.3508 -
Mar 25, 2024 0.3508 0.3508 0.3508 0.3508 0.3508 -
Mar 22, 2024 0.3508 0.3508 0.3508 0.3508 0.3508 -
Mar 21, 2024 0.3700 0.3700 0.3508 0.3508 0.3508 12,000
Mar 20, 2024 0.3729 0.3729 0.3729 0.3729 0.3729 5,000
Mar 19, 2024 0.3922 0.3922 0.3922 0.3922 0.3922 100
Mar 18, 2024 0.3618 0.3618 0.3618 0.3618 0.3618 -
Mar 15, 2024 0.3618 0.3618 0.3618 0.3618 0.3618 -
Mar 14, 2024 0.3618 0.3618 0.3618 0.3618 0.3618 -
Mar 13, 2024 0.3618 0.3618 0.3618 0.3618 0.3618 2,300
Mar 12, 2024 0.3842 0.3842 0.3842 0.3842 0.3842 -
Mar 11, 2024 0.3842 0.3842 0.3842 0.3842 0.3842 -
Mar 8, 2024 0.3842 0.3842 0.3842 0.3842 0.3842 -
Mar 7, 2024 0.0120 Dividend
Mar 7, 2024 0.3842 0.3842 0.3842 0.3842 0.3842 10,000
Mar 6, 2024 0.3747 0.3837 0.3747 0.3837 0.3717 6,000
Mar 5, 2024 0.3541 0.3541 0.3541 0.3541 0.3430 -
Mar 4, 2024 0.3541 0.3541 0.3541 0.3541 0.3430 -
Mar 1, 2024 0.3541 0.3541 0.3541 0.3541 0.3430 -
Feb 29, 2024 0.3541 0.3541 0.3541 0.3541 0.3430 800
Feb 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3584 -
Feb 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3584 -
Feb 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3584 3,000
Feb 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3584 -
Feb 22, 2024 0.3962 0.3962 0.3700 0.3700 0.3584 2,300
Feb 21, 2024 0.3912 0.3912 0.3912 0.3912 0.3790 -
Feb 20, 2024 0.3912 0.3912 0.3912 0.3912 0.3790 -
Feb 16, 2024 0.3912 0.3912 0.3912 0.3912 0.3790 -
Feb 15, 2024 0.3912 0.3912 0.3912 0.3912 0.3790 7,000
Feb 14, 2024 0.3915 0.3915 0.3915 0.3915 0.3793 -
Feb 13, 2024 0.3915 0.3915 0.3915 0.3915 0.3793 -
Feb 12, 2024 0.3915 0.3915 0.3915 0.3915 0.3793 100
Feb 9, 2024 0.3705 0.3705 0.3705 0.3705 0.3589 -
Feb 8, 2024 0.3705 0.3705 0.3705 0.3705 0.3589 -
Feb 7, 2024 0.3800 0.3800 0.3705 0.3705 0.3589 900
Feb 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3681 100
Feb 5, 2024 0.3745 0.3745 0.3745 0.3745 0.3628 -
Feb 2, 2024 0.3745 0.3745 0.3745 0.3745 0.3628 10,000
Feb 1, 2024 0.3774 0.3800 0.3774 0.3800 0.3681 62,100
Jan 31, 2024 0.3791 0.3791 0.3791 0.3791 0.3672 -
Jan 30, 2024 0.3791 0.3791 0.3791 0.3791 0.3672 -
Jan 29, 2024 0.3791 0.3791 0.3791 0.3791 0.3672 -
Jan 26, 2024 0.3791 0.3791 0.3791 0.3791 0.3672 -
Jan 25, 2024 0.4142 0.4142 0.3791 0.3791 0.3672 47,400
Jan 24, 2024 0.3755 0.3755 0.3755 0.3755 0.3638 -
Jan 23, 2024 0.3755 0.3755 0.3755 0.3755 0.3638 -
Jan 22, 2024 0.3755 0.3755 0.3755 0.3755 0.3638 100
Jan 19, 2024 0.3925 0.3925 0.3925 0.3925 0.3802 -
Jan 18, 2024 0.4098 0.4098 0.3925 0.3925 0.3802 11,300
Jan 17, 2024 0.3900 0.3900 0.3900 0.3900 0.3778 19,200
Jan 16, 2024 0.3825 0.3825 0.3825 0.3825 0.3705 -
Jan 12, 2024 0.3825 0.3825 0.3825 0.3825 0.3705 -
Jan 11, 2024 0.3825 0.3825 0.3825 0.3825 0.3705 -
Jan 10, 2024 0.3825 0.3900 0.3825 0.3825 0.3705 4,900
Jan 9, 2024 0.3975 0.3975 0.3975 0.3975 0.3851 -
Jan 8, 2024 0.3975 0.3975 0.3975 0.3975 0.3851 1,000
Jan 5, 2024 0.4109 0.4109 0.4109 0.4109 0.3980 -
Jan 4, 2024 0.4109 0.4109 0.4109 0.4109 0.3980 200
Jan 3, 2024 0.4000 0.4000 0.4000 0.4000 0.3875 -
Jan 2, 2024 0.4000 0.4000 0.4000 0.4000 0.3875 12,800
Dec 29, 2023 0.4274 0.4274 0.4137 0.4137 0.4008 3,400
Dec 28, 2023 0.4100 0.4100 0.4100 0.4100 0.3972 -
Dec 27, 2023 0.4100 0.4100 0.4100 0.4100 0.3972 -
Dec 26, 2023 0.3793 0.4100 0.3793 0.4100 0.3972 6,400
Dec 22, 2023 0.3979 0.3979 0.3979 0.3979 0.3855 -
Dec 21, 2023 0.3979 0.3979 0.3979 0.3979 0.3855 -
Dec 20, 2023 0.3979 0.3979 0.3979 0.3979 0.3855 400
Dec 19, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Dec 18, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Dec 15, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Dec 14, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Dec 13, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 8,100
Dec 12, 2023 0.4066 0.4066 0.4066 0.4066 0.3939 -
Dec 11, 2023 0.4066 0.4066 0.4066 0.4066 0.3939 13,700
Dec 8, 2023 0.3944 0.3944 0.3944 0.3944 0.3821 4,000
Dec 7, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Dec 6, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 5,300
Dec 5, 2023 0.3900 0.3900 0.3900 0.3900 0.3778 800
Dec 4, 2023 0.3846 0.3846 0.3846 0.3846 0.3726 -
Dec 1, 2023 0.3846 0.3846 0.3846 0.3846 0.3726 -
Nov 30, 2023 0.3846 0.3846 0.3846 0.3846 0.3726 -
Nov 29, 2023 0.3846 0.3846 0.3846 0.3846 0.3726 10,000
Nov 28, 2023 0.4013 0.4013 0.4013 0.4013 0.3887 1,100
Nov 27, 2023 0.3865 0.3961 0.3865 0.3961 0.3837 600
Nov 24, 2023 0.3977 0.3977 0.3826 0.3826 0.3706 50,000
Nov 22, 2023 0.4099 0.4099 0.4099 0.4099 0.3971 -
Nov 21, 2023 0.4042 0.4099 0.3889 0.4099 0.3971 41,600
Nov 20, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Nov 17, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Nov 16, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Nov 15, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Nov 14, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 -
Nov 13, 2023 0.4000 0.4000 0.4000 0.4000 0.3875 800
Nov 10, 2023 0.3704 0.3704 0.3704 0.3704 0.3588 -
Nov 9, 2023 0.3704 0.3704 0.3704 0.3704 0.3588 -
Nov 8, 2023 0.3704 0.3704 0.3704 0.3704 0.3588 3,000
Nov 7, 2023 0.4004 0.4004 0.4004 0.4004 0.3879 -
Nov 6, 2023 0.4004 0.4004 0.4004 0.4004 0.3879 -
Nov 3, 2023 0.4004 0.4004 0.4004 0.4004 0.3879 -
Nov 2, 2023 0.4004 0.4004 0.4004 0.4004 0.3879 200
Nov 1, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 31, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 30, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 27, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 26, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 25, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 24, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 23, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 20, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 19, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 18, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 17, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 -
Oct 16, 2023 0.4104 0.4104 0.4104 0.4104 0.3976 900
Oct 13, 2023 0.4262 0.4262 0.4262 0.4262 0.4129 1,900
Oct 12, 2023 0.4300 0.4300 0.4300 0.4300 0.4166 -
Oct 11, 2023 0.4300 0.4300 0.4300 0.4300 0.4166 -
Oct 10, 2023 0.4300 0.4300 0.4300 0.4300 0.4166 200
Oct 9, 2023 0.4300 0.4300 0.4300 0.4300 0.4166 -
Oct 6, 2023 0.4300 0.4300 0.4300 0.4300 0.4166 -
Oct 5, 2023 0.4300 0.4300 0.4300 0.4300 0.4166 -
Oct 4, 2023 0.4300 0.4300 0.4300 0.4300 0.4166 -
Oct 3, 2023 0.4470 0.4470 0.4300 0.4300 0.4166 500
Oct 2, 2023 0.4517 0.4517 0.4427 0.4517 0.4376 2,100
Sep 29, 2023 0.4229 0.4229 0.4229 0.4229 0.4097 -
Sep 28, 2023 0.4229 0.4229 0.4229 0.4229 0.4097 -
Sep 27, 2023 0.4493 0.4493 0.4229 0.4229 0.4097 15,000
Sep 26, 2023 0.4360 0.4360 0.4360 0.4360 0.4224 -
Sep 25, 2023 0.4360 0.4360 0.4360 0.4360 0.4224 -
Sep 22, 2023 0.4491 0.4491 0.4360 0.4360 0.4224 3,800
Sep 21, 2023 0.4355 0.4355 0.4355 0.4355 0.4219 -
Sep 20, 2023 0.4355 0.4355 0.4355 0.4355 0.4219 2,200
Sep 19, 2023 0.4462 0.4462 0.4462 0.4462 0.4322 -
Sep 18, 2023 0.4462 0.4462 0.4462 0.4462 0.4322 -
Sep 15, 2023 0.4400 0.4462 0.4237 0.4462 0.4322 17,600
Sep 14, 2023 0.4430 0.4430 0.4430 0.4430 0.4291 700
Sep 13, 2023 0.4470 0.4470 0.4470 0.4470 0.4330 -
Sep 12, 2023 0.4585 0.4585 0.4470 0.4470 0.4330 2,400
Sep 11, 2023 0.4640 0.4640 0.4640 0.4640 0.4495 100
Sep 8, 2023 0.4600 0.4600 0.4600 0.4600 0.4456 50,000
Sep 7, 2023 0.0550 Dividend
Sep 7, 2023 0.4395 0.4395 0.4395 0.4395 0.4258 500
Sep 6, 2023 0.4972 0.4972 0.4972 0.4972 0.4284 100
Sep 5, 2023 0.4867 0.5028 0.4867 0.5028 0.4332 39,000
Sep 1, 2023 0.4840 0.4872 0.4680 0.4872 0.4198 8,200
Aug 31, 2023 0.4512 0.4512 0.4512 0.4512 0.3887 -
Aug 30, 2023 0.4512 0.4512 0.4512 0.4512 0.3887 -
Aug 29, 2023 0.4512 0.4512 0.4512 0.4512 0.3887 400
Aug 28, 2023 0.4788 0.4788 0.4788 0.4788 0.4125 -
Aug 25, 2023 0.4788 0.4788 0.4788 0.4788 0.4125 500
Aug 24, 2023 0.4679 0.4679 0.4679 0.4679 0.4031 -
Aug 23, 2023 0.4496 0.4679 0.4450 0.4679 0.4031 8,600
Aug 22, 2023 0.4450 0.4450 0.4450 0.4450 0.3834 -
Aug 21, 2023 0.4400 0.4450 0.4400 0.4450 0.3834 46,100
Aug 18, 2023 0.4664 0.4664 0.4664 0.4664 0.4018 -
Aug 17, 2023 0.4664 0.4664 0.4664 0.4664 0.4018 1,000
Aug 16, 2023 0.4786 0.4786 0.4786 0.4786 0.4123 -
Aug 15, 2023 0.4786 0.4786 0.4786 0.4786 0.4123 -
Aug 14, 2023 0.4786 0.4786 0.4786 0.4786 0.4123 100
Aug 11, 2023 0.4849 0.4849 0.4849 0.4849 0.4178 200
Aug 10, 2023 0.4753 0.4753 0.4753 0.4753 0.4095 -
Aug 9, 2023 0.4753 0.4753 0.4753 0.4753 0.4095 -
Aug 8, 2023 0.4753 0.4753 0.4753 0.4753 0.4095 -
Aug 7, 2023 0.4753 0.4753 0.4753 0.4753 0.4095 -
Aug 4, 2023 0.4753 0.4753 0.4753 0.4753 0.4095 -
Aug 3, 2023 0.4753 0.4753 0.4753 0.4753 0.4095 -
Aug 2, 2023 0.4753 0.4753 0.4753 0.4753 0.4095 200
Aug 1, 2023 0.4972 0.4972 0.4972 0.4972 0.4284 -
Jul 31, 2023 0.4972 0.4972 0.4972 0.4972 0.4284 100
Jul 28, 2023 0.4972 0.4972 0.4972 0.4972 0.4284 100
Jul 27, 2023 0.4808 0.4808 0.4808 0.4808 0.4142 -
Jul 26, 2023 0.4808 0.4808 0.4808 0.4808 0.4142 -
Jul 25, 2023 0.4808 0.4808 0.4808 0.4808 0.4142 -
Jul 24, 2023 0.4808 0.4808 0.4808 0.4808 0.4142 -
Jul 21, 2023 0.4808 0.4808 0.4808 0.4808 0.4142 -
Jul 20, 2023 0.4808 0.4808 0.4808 0.4808 0.4142 -
Jul 19, 2023 0.4808 0.4808 0.4808 0.4808 0.4142 2,100
Jul 18, 2023 0.5100 0.5100 0.5100 0.5100 0.4394 20,000
Jul 17, 2023 0.4931 0.5116 0.4931 0.5116 0.4408 5,500
Jul 14, 2023 0.4800 0.4800 0.4800 0.4800 0.4136 -
Jul 13, 2023 0.4800 0.4800 0.4800 0.4800 0.4136 -
Jul 12, 2023 0.4800 0.4800 0.4800 0.4800 0.4136 -
Jul 11, 2023 0.4800 0.4800 0.4800 0.4800 0.4136 1,600
Jul 10, 2023 0.4800 0.4800 0.4800 0.4800 0.4136 -
Jul 7, 2023 0.4741 0.4800 0.4741 0.4800 0.4136 17,900
Jul 6, 2023 0.4752 0.4752 0.4752 0.4752 0.4094 -
Jul 5, 2023 0.4752 0.4752 0.4752 0.4752 0.4094 10,000
Jul 3, 2023 0.4809 0.4809 0.4809 0.4809 0.4143 -
Jun 30, 2023 0.4809 0.4809 0.4809 0.4809 0.4143 -
Jun 29, 2023 0.4809 0.4809 0.4809 0.4809 0.4143 -
Jun 28, 2023 0.4809 0.4809 0.4809 0.4809 0.4143 -
Jun 27, 2023 0.4809 0.4809 0.4809 0.4809 0.4143 2,000
Jun 26, 2023 0.4883 0.4883 0.4883 0.4883 0.4207 200
Jun 23, 2023 0.4889 0.4889 0.4889 0.4889 0.4212 100
Jun 22, 2023 0.4956 0.4956 0.4956 0.4956 0.4270 -
Jun 21, 2023 0.4956 0.4956 0.4956 0.4956 0.4270 -
Jun 20, 2023 0.4956 0.4956 0.4956 0.4956 0.4270 -
Jun 16, 2023 0.4900 0.4956 0.4900 0.4956 0.4270 20,000
Jun 15, 2023 0.4899 0.4899 0.4899 0.4899 0.4221 10,000
Jun 14, 2023 0.4681 0.4681 0.4681 0.4681 0.4033 -
Jun 13, 2023 0.4681 0.4681 0.4681 0.4681 0.4033 -
Jun 12, 2023 0.4681 0.4681 0.4681 0.4681 0.4033 -
Jun 9, 2023 0.4681 0.4681 0.4681 0.4681 0.4033 200
Jun 8, 2023 0.4689 0.4689 0.4689 0.4689 0.4040 -
Jun 7, 2023 0.4689 0.4689 0.4689 0.4689 0.4040 200
Jun 6, 2023 0.4629 0.4629 0.4629 0.4629 0.3988 -
Jun 5, 2023 0.4629 0.4629 0.4629 0.4629 0.3988 -
Jun 2, 2023 0.4629 0.4629 0.4629 0.4629 0.3988 -
Jun 1, 2023 0.4629 0.4629 0.4629 0.4629 0.3988 -
May 31, 2023 0.4577 0.4629 0.4577 0.4629 0.3988 1,500
May 30, 2023 0.4730 0.4730 0.4730 0.4730 0.4075 -
May 26, 2023 0.4730 0.4730 0.4730 0.4730 0.4075 -
May 25, 2023 0.4730 0.4730 0.4730 0.4730 0.4075 -
May 24, 2023 0.4730 0.4730 0.4730 0.4730 0.4075 -
May 23, 2023 0.4730 0.4730 0.4730 0.4730 0.4075 1,800
May 22, 2023 0.4732 0.4732 0.4732 0.4732 0.4077 4,500
May 19, 2023 0.4833 0.4833 0.4833 0.4833 0.4164 3,000
May 18, 2023 0.4897 0.4897 0.4897 0.4897 0.4219 2,500
May 17, 2023 0.4788 0.4788 0.4788 0.4788 0.4125 -
May 16, 2023 0.4788 0.4788 0.4788 0.4788 0.4125 -
May 15, 2023 0.4788 0.4788 0.4788 0.4788 0.4125 300
May 12, 2023 0.4700 0.4704 0.4700 0.4704 0.4053 3,000
May 11, 2023 0.4723 0.4723 0.4723 0.4723 0.4069 -
May 10, 2023 0.4723 0.4723 0.4723 0.4723 0.4069 -
May 9, 2023 0.4723 0.4723 0.4723 0.4723 0.4069 -
May 8, 2023 0.4723 0.4723 0.4723 0.4723 0.4069 300
May 5, 2023 0.4727 0.4727 0.4727 0.4727 0.4073 -
May 4, 2023 0.4727 0.4727 0.4727 0.4727 0.4073 -
May 3, 2023 0.4727 0.4727 0.4727 0.4727 0.4073 1,000
May 2, 2023 0.4616 0.4839 0.4616 0.4839 0.4169 1,000
May 1, 2023 0.4715 0.4715 0.4715 0.4715 0.4062 -
Apr 28, 2023 0.4818 0.4818 0.4715 0.4715 0.4062 300
Apr 27, 2023 0.4708 0.4708 0.4708 0.4708 0.4056 -

Related Tickers

QAN.DU Qantas Airways Ltd
3.5720
+2.35%
 
QAN.MU Qantas Airways Ltd
3.5640
+0.65%
 
QAN.HM Qantas Airways Ltd
3.5870
+2.31%
 
JETBF GLOBAL CROSSING AIRLINES GROUP
0.5800
0.00%
 
CEBUF Cebu Air, Inc.
1.2000
0.00%
 
QAN.F Qantas Airways Limited
3.5760
-0.08%
 
QABSY Qantas Airways Limited
19.43
+2.16%
 
CAJTF Canada Jetlines Operations Ltd
0.0604
0.00%
 
QUBSF Qantas Airways Limited
3.5880
0.00%
 
AFRAF Air France-KLM SA
10.80
0.00%