ANZFF | Air New Zealand | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Air New Zealand (ANZFF)

OTC

$0.22+$0.002 (+1.05%)

Price as of Sep 08, 2026

N/A
Market Cap
-35.67%
1-Year Change
Airlines
Industry

1 Month
-13.67%

Low Price$0.22

High Price$0.26
3 Months
-5.65%

Low Price$0.22

High Price$0.26
1 Year
-35.67%

Low Price$0.22

High Price$0.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/08/2026	0.23	0.23	0.22	0.22	+1.05%	4,500
09/01/2026	0.22	0.22	0.22	0.22	-13.93%	8,000
08/26/2026	0.26	0.26	0.26	0.26	-1.69%	200
08/17/2026	0.26	0.26	0.26	0.26	+0.97%	1,000
08/07/2026	0.26	0.26	0.26	0.26	+3.00%	256
07/31/2026	0.25	0.25	0.25	0.25	-1.96%	10,000
07/30/2026	0.25	0.26	0.25	0.26	+2.00%	25,000
07/24/2026	0.25	0.25	0.25	0.25	-0.54%	1,000
07/23/2026	0.25	0.25	0.25	0.25	-1.43%	5,000
07/22/2026	0.26	0.26	0.26	0.26	+6.25%	800
07/10/2026	0.24	0.24	0.24	0.24	-2.04%	17,500
07/09/2026	0.25	0.25	0.25	0.25	+2.08%	16,400
07/08/2026	0.24	0.24	0.24	0.24	-2.79%	4,000
06/22/2026	0.25	0.25	0.25	0.25	+0.78%	1,000
06/11/2026	0.25	0.25	0.25	0.25	+2.08%	10,000
06/09/2026	0.24	0.24	0.24	0.24	+1.87%	890
06/01/2026	0.24	0.24	0.24	0.24	-1.83%	840
05/15/2026	0.24	0.24	0.24	0.24	-10.10%	312
05/13/2026	0.27	0.27	0.27	0.27	-0.52%	1,000
05/11/2026	0.27	0.27	0.27	0.27	-0.49%	12,450
05/07/2026	0.27	0.27	0.27	0.27	-3.55%	9,500
04/24/2026	0.28	0.28	0.28	0.28	+11.86%	500
04/22/2026	0.25	0.25	0.25	0.25	-7.41%	3,700
04/17/2026	0.27	0.27	0.27	0.27	+8.00%	5,497
04/16/2026	0.25	0.25	0.25	0.25	-7.41%	1,000
04/15/2026	0.25	0.27	0.25	0.27	+20.70%	15,150
04/10/2026	0.22	0.22	0.22	0.22	-11.96%	500
04/09/2026	0.25	0.25	0.25	0.25	-5.16%	200
03/30/2026	0.27	0.27	0.27	0.27	-0.78%	1,000
03/24/2026	0.27	0.27	0.27	0.27	+7.14%	4,000
03/18/2026	0.27	0.27	0.25	0.25	-6.25%	15,000
03/12/2026	0.27	0.27	0.27	0.27	-13.29%	210
03/06/2026	0.31	0.31	0.31	0.31	-9.24%	4,000
03/03/2026	0.34	0.34	0.34	0.34	-7.31%	200
02/18/2026	0.36	0.37	0.36	0.37	+9.13%	10,000
02/17/2026	0.34	0.34	0.34	0.34	+5.36%	3,000
02/12/2026	0.32	0.32	0.32	0.32	+3.38%	940
02/11/2026	0.31	0.31	0.31	0.31	-3.12%	1,000
02/06/2026	0.32	0.32	0.32	0.32	-7.33%	17,300
02/03/2026	0.35	0.35	0.35	0.35	+2.83%	1,000
01/29/2026	0.34	0.34	0.34	0.34	+10.06%	4,500
01/26/2026	0.31	0.31	0.31	0.31	-1.58%	2,000
01/16/2026	0.31	0.31	0.31	0.31	+1.64%	1,500
01/05/2026	0.31	0.31	0.31	0.31	-9.70%	5,999
12/30/2025	0.34	0.34	0.34	0.34	+8.96%	4,000
12/29/2025	0.33	0.33	0.31	0.31	+1.94%	5,320
12/26/2025	0.30	0.30	0.30	0.30	0.00%	1,000
12/11/2025	0.33	0.33	0.30	0.30	-11.88%	7,000
12/02/2025	0.38	0.38	0.35	0.35	-2.10%	392
11/24/2025	0.35	0.35	0.35	0.35	-4.73%	3,000
11/17/2025	0.37	0.37	0.37	0.37	+3.47%	1,000
11/06/2025	0.36	0.36	0.36	0.36	+11.75%	200
11/03/2025	0.33	0.33	0.32	0.32	-1.44%	22,500
10/24/2025	0.35	0.35	0.32	0.32	-5.17%	9,100
10/23/2025	0.34	0.34	0.34	0.34	-1.00%	250
10/17/2025	0.35	0.35	0.35	0.35	+1.04%	1,600
10/13/2025	0.34	0.34	0.34	0.34	-0.33%	1,544
10/10/2025	0.34	0.34	0.34	0.34	+1.00%	1,109
10/02/2025	0.34	0.34	0.34	0.34	-0.51%	2,500
09/26/2025	0.34	0.34	0.34	0.34	-1.54%	1,006
09/23/2025	0.35	0.35	0.35	0.35	0.00%	11,160