Dark

ANZFF
AIR NEW ZEALAND A SHS
stock OTC

EOD

Jul 24, 2026

0.2500USD-0.537%(-0.0014)1,000

Pre-market

0.00USD-100.000%(-0.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.250000	0.250000	0.250000	0.250000	-0.537%	1,000	0.000%
2026-07-23	0.251350	0.251350	0.251350	0.251350	-1.431%	5,000	-0.537%
2026-07-22	0.255000	0.255000	0.255000	0.255000	+6.250%	800	-1.961%
2026-07-10	0.240000	0.240000	0.240000	0.240000	-2.041%	17,500	+4.167%
2026-07-09	0.245000	0.245000	0.245000	0.245000	+2.083%	16,400	+2.041%
2026-07-08	0.240000	0.240000	0.240000	0.240000	-2.795%	4,000	+4.167%
2026-06-22	0.246900	0.246900	0.246900	0.246900	+0.776%	1,000	+1.256%
2026-06-11	0.245000	0.245000	0.245000	0.245000	+2.083%	10,000	+2.041%
2026-06-09	0.240000	0.240000	0.240000	0.240000	+1.868%	890	+4.167%
2026-06-01	0.235600	0.235600	0.235600	0.235600	-1.833%	840	+6.112%
2026-05-15	0.240000	0.240000	0.240000	0.240000	-10.104%	312	+4.167%
2026-05-13	0.266976	0.266976	0.266976	0.266976	-0.519%	1,000	-6.359%
2026-05-11	0.268368	0.268368	0.268368	0.268368	-0.494%	12,450	-6.844%
2026-05-07	0.269950	0.269950	0.269700	0.269700	-3.555%	9,500	-7.304%
2026-04-24	0.279640	0.279640	0.279640	0.279640	+11.856%	500	-10.599%
2026-04-22	0.250000	0.250000	0.250000	0.250000	-7.407%	3,700	0.000%
2026-04-17	0.270000	0.270000	0.270000	0.270000	+8.000%	5,497	-7.407%
2026-04-16	0.250000	0.250000	0.250000	0.250000	-7.407%	1,000	0.000%
2026-04-15	0.248000	0.270000	0.248000	0.270000	+20.697%	15,150	-7.407%
2026-04-10	0.223700	0.223700	0.223700	0.223700	-11.957%	500	+11.757%
2026-04-09	0.254080	0.254080	0.254080	0.254080	-5.159%	200	-1.606%
2026-03-30	0.267900	0.267900	0.267900	0.267900	-0.778%	1,000	-6.682%
2026-03-24	0.270000	0.270000	0.270000	0.270000	+7.143%	4,000	-7.407%
2026-03-18	0.270000	0.270000	0.252000	0.252000	-6.250%	15,000	-0.794%
2026-03-12	0.268800	0.268800	0.268800	0.268800	-13.290%	210	-6.994%
2026-03-06	0.310000	0.310000	0.310000	0.310000	-9.240%	4,000	-19.355%
2026-03-03	0.341560	0.341560	0.341560	0.341560	-7.308%	200	-26.806%
2026-02-18	0.360000	0.368490	0.360000	0.368490	+9.134%	10,000	-32.156%
2026-02-17	0.337650	0.337650	0.337650	0.337650	+5.358%	3,000	-25.959%
2026-02-12	0.323938	0.323938	0.320480	0.320480	+3.381%	940	-21.992%
2026-02-11	0.310000	0.310000	0.310000	0.310000	-3.125%	1,000	-19.355%
2026-02-06	0.320000	0.320000	0.320000	0.320000	-7.327%	17,300	-21.875%
2026-02-03	0.345300	0.345300	0.345300	0.345300	+2.829%	1,000	-27.599%
2026-01-29	0.335800	0.335800	0.335800	0.335800	+10.062%	4,500	-25.551%
2026-01-26	0.305100	0.305100	0.305100	0.305100	-1.581%	2,000	-18.060%
2026-01-16	0.310000	0.310000	0.310000	0.310000	+1.639%	1,500	-19.355%
2026-01-05	0.305000	0.305000	0.305000	0.305000	-9.703%	5,999	-18.033%
2025-12-30	0.337775	0.337775	0.337775	0.337775	+8.960%	4,000	-25.986%
2025-12-29	0.327700	0.327700	0.310000	0.310000	+1.940%	5,320	-19.355%
2025-12-26	0.304100	0.304100	0.304100	0.304100	0.000%	1,000	-17.790%
2025-12-11	0.332050	0.332050	0.304100	0.304100	-11.881%	7,000	-17.790%
2025-12-02	0.381100	0.381100	0.345100	0.345100	-2.102%	392	-27.557%
2025-11-24	0.352510	0.352510	0.352510	0.352510	-4.727%	3,000	-29.080%
2025-11-17	0.370000	0.370000	0.370000	0.370000	+3.469%	1,000	-32.432%
2025-11-06	0.357595	0.357595	0.357595	0.357595	+11.748%	200	-30.089%
2025-11-03	0.329200	0.329200	0.320000	0.320000	-1.435%	22,500	-21.875%
2025-10-24	0.346650	0.346650	0.324660	0.324660	-5.167%	9,100	-22.996%
2025-10-23	0.342350	0.342350	0.342350	0.342350	-0.998%	250	-26.975%
2025-10-17	0.345800	0.345800	0.345800	0.345800	+1.037%	1,600	-27.704%
2025-10-13	0.342200	0.342250	0.342200	0.342250	-0.335%	1,544	-26.954%
2025-10-10	0.343400	0.343400	0.343400	0.343400	+1.000%	1,109	-27.199%
2025-10-02	0.340000	0.340000	0.340000	0.340000	-0.512%	2,500	-26.471%
2025-09-26	0.341750	0.341750	0.341750	0.341750	-1.541%	1,006	-26.847%
2025-09-23	0.347100	0.347100	0.347100	0.347100	+2.476%	11,160	-27.975%
2025-09-11	0.338715	0.338715	0.338715	0.338715	-4.142%	4,902	-26.192%
2025-09-09	0.353350	0.353350	0.353350	0.353350	-10.340%	151	-29.249%
2025-09-03	0.394100	0.394100	0.394100	0.394100	+29.852%	1,375	-36.564%
2025-08-27	0.303500	0.303500	0.303500	0.303500	-11.978%	100	-17.628%
2025-08-20	0.344800	0.344800	0.344800	0.344800	+13.086%	9,998	-27.494%
2025-08-19	0.352720	0.352720	0.304900	0.304900	-9.670%	5,550	-18.006%
2025-08-11	0.305500	0.337540	0.305500	0.337540	-0.347%	900	-25.935%
2025-08-08	0.338716	0.338716	0.338716	0.338716	-0.378%	4,000	-26.192%
2025-08-07	0.340000	0.340000	0.340000	0.340000	+0.206%	300	-26.471%
2025-08-04	0.310450	0.339300	0.310450	0.339300	+11.796%	8,400	-26.319%
2025-08-01	0.303500	0.303500	0.303500	0.303500	-4.948%	10,000	-17.628%
2025-07-31	0.319300	0.319300	0.319300	0.319300	-8.797%	30,000	-21.704%
2025-07-24	0.350100	0.350100	0.350100	0.350100	+0.029%	608	-28.592%
2025-07-23	0.350000	0.350000	0.350000	0.350000	-1.214%	4,000	-28.571%
2025-07-15	0.354300	0.354300	0.354300	0.354300	-3.634%	5,020	-29.438%
2025-07-09	0.367660	0.367660	0.367660	0.367660	+15.182%	4,493	-32.002%
2025-06-30	0.319200	0.319200	0.319200	0.319200	-9.267%	1,500	-21.679%
2025-06-25	0.351800	0.351800	0.351800	0.351800	+6.865%	5,000	-28.937%
2025-06-20	0.333000	0.333000	0.329200	0.329200	-6.104%	3,340	-24.058%
2025-06-11	0.350600	0.350600	0.350600	0.350600	-10.103%	4,001	-28.694%
2025-06-09	0.390000	0.390000	0.390000	0.390000	+6.488%	15,000	-35.897%
2025-06-04	0.366240	0.366240	0.366240	0.366240	-1.267%	1,000	-31.739%
2025-05-30	0.370940	0.370940	0.370940	0.370940	+4.373%	320	-32.604%
2025-05-29	0.370000	0.370000	0.355400	0.355400	-3.607%	485	-29.657%
2025-05-28	0.360000	0.368700	0.360000	0.368700	+5.343%	209,631	-32.194%
2025-05-20	0.350000	0.350000	0.350000	0.350000	-0.568%	500	-28.571%
2025-05-19	0.352000	0.352000	0.352000	0.352000	-6.033%	3,900	-28.977%
2025-05-15	0.374600	0.374600	0.374600	0.374600	+5.894%	649	-33.262%
2025-05-07	0.353750	0.353750	0.353750	0.353750	+8.846%	2,000	-29.329%
2025-04-30	0.325000	0.325000	0.325000	0.325000	-2.091%	2,000	-23.077%
2025-04-29	0.345500	0.345500	0.331940	0.331940	-2.399%	622	-24.685%
2025-04-28	0.340100	0.340100	0.340100	0.340100	-2.829%	735	-26.492%
2025-04-16	0.350000	0.350000	0.350000	0.350000	-1.730%	1,100	-28.571%
2025-04-14	0.349800	0.380300	0.349800	0.356160	+12.282%	10,600	-29.807%
2025-04-08	0.309200	0.317200	0.309200	0.317200	+0.412%	600	-21.185%
2025-04-07	0.351000	0.351000	0.315900	0.315900	-10.000%	6,070	-20.861%
2025-04-02	0.351000	0.351000	0.351000	0.351000	-6.012%	615	-28.775%
2025-04-01	0.315900	0.373450	0.315900	0.373450	+4.287%	1,950	-33.057%
2025-03-28	0.358100	0.358100	0.358100	0.358100	+12.222%	150	-30.187%
2025-03-18	0.319100	0.319100	0.319100	0.319100	-10.928%	900	-21.655%
2025-03-17	0.358250	0.358250	0.358250	0.358250	-5.724%	2,000	-30.216%
2025-03-10	0.380000	0.380000	0.380000	0.380000	0.000%	70,754	-34.211%
2025-03-07	0.366666	0.380000	0.354711	0.380000	+8.571%	45,986	-34.211%
2025-03-06	0.350000	0.350000	0.350000	0.350000	0.000%	865	-28.571%
2025-03-03	0.350050	0.350050	0.350000	0.350000	+2.951%	7,476	-28.571%
2025-02-24	0.339967	0.339967	0.339967	0.339967	-9.173%	162	-26.463%
2025-02-21	0.367700	0.374300	0.367700	0.374300	+1.753%	7,000	-33.209%
2025-02-14	0.327800	0.367900	0.327800	0.367850	+2.422%	6,290	-32.038%
2025-02-12	0.359150	0.359150	0.359150	0.359150	+2.614%	144	-30.391%
2025-02-03	0.350000	0.350000	0.350000	0.350000	+0.315%	48,730	-28.571%
2025-01-23	0.348900	0.348900	0.348900	0.348900	+2.618%	20,000	-28.346%
2025-01-15	0.340000	0.340000	0.340000	0.340000	+0.473%	247	-26.471%
2025-01-14	0.338400	0.338400	0.338400	0.338400	+2.220%	100	-26.123%
2025-01-10	0.331050	0.331050	0.331050	0.331050	+8.541%	100	-24.483%
2025-01-07	0.305000	0.305000	0.305000	0.305000	-7.576%	100	-18.033%
2025-01-03	0.330000	0.330000	0.330000	0.330000	+3.125%	996	-24.242%
2024-12-31	0.295000	0.320000	0.295000	0.320000	0.000%	20,100	-21.875%
2024-12-30	0.320000	0.320000	0.320000	0.320000	0.000%	2,000	-21.875%
2024-12-27	0.310000	0.320000	0.310000	0.320000	+1.026%	7,617	-21.875%
2024-12-19	0.316750	0.316750	0.316750	0.316750	+2.674%	200	-21.073%
2024-12-18	0.324800	0.325000	0.308500	0.308500	-5.018%	11,290	-18.963%
2024-12-17	0.358600	0.358600	0.324800	0.324800	+0.015%	310	-23.030%
2024-12-16	0.350000	0.350000	0.324750	0.324750	-2.488%	2,516	-23.018%
2024-12-12	0.333037	0.333037	0.333037	0.333037	+3.782%	1,500	-24.933%
2024-12-11	0.340000	0.340000	0.320900	0.320900	-0.696%	24,830	-22.094%
2024-12-04	0.323150	0.323150	0.323150	0.323150	-9.304%	486	-22.637%
2024-12-03	0.356300	0.356300	0.356300	0.356300	+26.707%	700	-29.834%
2024-11-26	0.281200	0.281200	0.281200	0.281200	-10.289%	3,001	-11.095%
2024-11-21	0.313450	0.313450	0.313450	0.313450	+7.789%	8,250	-20.242%
2024-11-11	0.290800	0.290800	0.290800	0.290800	-8.840%	5,320	-14.030%
2024-11-07	0.319000	0.319000	0.319000	0.319000	-8.069%	500	-21.630%
2024-11-05	0.347000	0.347000	0.347000	0.347000	+8.437%	200	-27.954%
2024-10-28	0.320000	0.320000	0.320000	0.320000	0.000%	1,400	-21.875%
2024-10-25	0.320000	0.320000	0.320000	0.320000	+7.383%	100	-21.875%
2024-10-22	0.298000	0.298000	0.298000	0.298000	-6.875%	6,000	-16.107%
2024-10-21	0.322600	0.322600	0.320000	0.320000	-1.326%	5,812	-21.875%
2024-10-18	0.324300	0.324300	0.324300	0.324300	-2.413%	3,500	-22.911%
2024-10-16	0.332320	0.332320	0.332320	0.332320	+3.850%	2,000	-24.771%
2024-10-14	0.320000	0.320000	0.320000	0.320000	-0.312%	10,000	-21.875%
2024-10-11	0.321000	0.321000	0.321000	0.321000	-6.930%	1,650	-22.118%
2024-10-10	0.344900	0.344900	0.344900	0.344900	+5.056%	100	-27.515%
2024-10-04	0.356400	0.356400	0.328300	0.328300	-8.806%	4,210	-23.850%
2024-10-01	0.360000	0.360000	0.360000	0.360000	+3.152%	3,000	-30.556%
2024-09-30	0.349000	0.349000	0.349000	0.349000	+0.080%	300	-28.367%
2024-09-26	0.321240	0.348720	0.321240	0.348720	+2.565%	7,150	-28.309%
2024-09-17	0.340000	0.340000	0.340000	0.340000	+1.599%	2,500	-26.471%
2024-09-16	0.350000	0.350000	0.334650	0.334650	+1.656%	3,350	-25.295%
2024-09-12	0.329200	0.329200	0.329200	0.329200	-3.176%	1,295	-24.058%
2024-09-11	0.340000	0.340000	0.340000	0.340000	-5.266%	2,400	-26.471%
2024-09-03	0.358900	0.358900	0.358900	0.358900	+5.559%	525	-30.343%
2024-08-30	0.340000	0.340000	0.340000	0.340000	0.000%	100	-26.471%
2024-08-29	0.340000	0.340000	0.340000	0.340000	0.000%	26,315	-26.471%
2024-08-28	0.349000	0.349000	0.340000	0.340000	-1.364%	1,000	-26.471%
2024-08-21	0.344700	0.344700	0.344700	0.344700	+12.647%	125	-27.473%
2024-08-19	0.306000	0.306000	0.306000	0.306000	+2.000%	600	-18.301%
2024-08-14	0.300000	0.300000	0.300000	0.300000	-2.724%	3,000	-16.667%
2024-08-12	0.308400	0.308400	0.308400	0.308400	-16.739%	69,044	-18.936%
2024-08-08	0.370400	0.370400	0.370400	0.370400	+5.527%	350	-32.505%
2024-08-05	0.351000	0.351000	0.351000	0.351000	-5.248%	6,000	-28.775%
2024-08-02	0.348400	0.370440	0.348400	0.370440	+6.341%	15,427	-32.513%
2024-08-01	0.348350	0.348350	0.348350	0.348350	+10.552%	101	-28.233%
2024-07-23	0.315100	0.315100	0.315100	0.315100	-5.659%	10,000	-20.660%
2024-07-22	0.334000	0.334000	0.334000	0.334000	+4.310%	14,500	-25.150%
2024-07-18	0.320200	0.320200	0.320200	0.320200	+5.677%	200	-21.924%
2024-07-15	0.303000	0.303000	0.303000	0.303000	+2.370%	1,000	-17.492%
2024-07-09	0.295984	0.295984	0.295984	0.295984	-11.382%	100	-15.536%
2024-07-02	0.334000	0.334000	0.334000	0.334000	-5.248%	100	-25.150%
2024-06-27	0.352500	0.352500	0.352500	0.352500	+10.156%	3,000	-29.078%
2024-06-26	0.320000	0.320000	0.320000	0.320000	0.000%	186	-21.875%
2024-06-21	0.320000	0.320000	0.320000	0.320000	0.000%	3,550	-21.875%
2024-05-31	0.320000	0.320000	0.320000	0.320000	+3.652%	1,000	-21.875%
2024-05-30	0.308724	0.308724	0.308724	0.308724	-3.524%	1,000	-19.022%
2024-05-22	0.320000	0.320000	0.320000	0.320000	-0.044%	5,000	-21.875%
2024-05-21	0.320140	0.320140	0.320140	0.320140	-3.468%	240	-21.909%
2024-05-09	0.314300	0.331640	0.314300	0.331640	+3.638%	4,260	-24.617%
2024-05-08	0.320000	0.320000	0.320000	0.320000	0.000%	20,000	-21.875%
2024-05-02	0.320000	0.320000	0.320000	0.320000	-3.030%	3,000	-21.875%
2024-05-01	0.330000	0.330000	0.330000	0.330000	0.000%	1,000	-24.242%
2024-04-26	0.330000	0.330000	0.330000	0.330000	+5.179%	2,000	-24.242%
2024-04-25	0.313750	0.313750	0.313750	0.313750	-9.373%	500	-20.319%
2024-04-19	0.346200	0.346200	0.346200	0.346200	-8.510%	2,500	-27.787%
2024-04-16	0.378400	0.378400	0.378400	0.378400	+6.288%	100	-33.932%
2024-04-15	0.356015	0.356015	0.356015	0.356015	-1.107%	40,001	-29.778%
2024-04-12	0.360800	0.360800	0.360000	0.360000	-6.103%	25,629	-30.556%
2024-04-11	0.376800	0.383400	0.360800	0.383400	+6.198%	3,000	-34.794%
2024-04-10	0.361024	0.361024	0.361024	0.361024	-2.426%	800	-30.753%
2024-03-28	0.370000	0.370000	0.370000	0.370000	+5.458%	5,000	-32.432%
2024-03-21	0.370000	0.370000	0.350849	0.350849	-5.913%	12,000	-28.744%
2024-03-20	0.372900	0.372900	0.372900	0.372900	-4.921%	5,000	-32.958%
2024-03-19	0.392200	0.392200	0.392200	0.392200	+8.402%	100	-36.257%
2024-03-13	0.361800	0.361800	0.361800	0.361800	-5.830%	2,275	-30.901%
2024-03-07	0.384200	0.384200	0.384200	0.384200	+0.130%	10,000	-34.930%
2024-03-06	0.374660	0.383700	0.374660	0.383700	+8.359%	6,000	-34.845%
2024-02-29	0.354100	0.354100	0.354100	0.354100	-4.297%	750	-29.398%
2024-02-26	0.370000	0.370000	0.370000	0.370000	0.000%	3,000	-32.432%
2024-02-22	0.396200	0.396200	0.370000	0.370000	-5.412%	2,250	-32.432%
2024-02-15	0.391170	0.391170	0.391170	0.391170	-0.086%	7,000	-36.089%
2024-02-12	0.391507	0.391507	0.391507	0.391507	+5.681%	100	-36.144%
2024-02-07	0.380000	0.380000	0.370460	0.370460	-2.511%	896	-32.516%
2024-02-06	0.380000	0.380000	0.380000	0.380000	+1.469%	100	-34.211%
2024-02-02	0.374500	0.374500	0.374500	0.374500	-1.447%	10,000	-33.244%
2024-02-01	0.377400	0.380000	0.377400	0.380000	+0.237%	62,100	-34.211%
2024-01-25	0.414200	0.414200	0.379100	0.379100	+0.959%	47,407	-34.054%
2024-01-22	0.375500	0.375500	0.375500	0.375500	-4.331%	125	-33.422%
2024-01-18	0.409800	0.409800	0.392500	0.392500	+0.641%	11,251	-36.306%
2024-01-17	0.390000	0.390000	0.390000	0.390000	+1.961%	19,238	-35.897%
2024-01-10	0.382500	0.390000	0.382500	0.382500	-3.769%	4,949	-34.641%
2024-01-08	0.397479	0.397479	0.397479	0.397479	-3.271%	1,000	-37.104%
2024-01-04	0.410920	0.410920	0.410920	0.410920	+2.730%	200	-39.161%
2024-01-02	0.400000	0.400000	0.400000	0.400000	-3.312%	12,767	-37.500%
2023-12-29	0.427400	0.427400	0.413700	0.413700	+0.902%	3,389	-39.570%
2023-12-26	0.379300	0.410000	0.379300	0.410000	+3.041%	6,399	-39.024%
2023-12-20	0.397900	0.397900	0.397900	0.397900	-0.525%	425	-37.170%
2023-12-13	0.400000	0.400000	0.400000	0.400000	-1.633%	8,131	-37.500%
2023-12-11	0.406600	0.406640	0.406600	0.406640	+3.106%	13,650	-38.521%
2023-12-08	0.394390	0.394390	0.394390	0.394390	-1.403%	4,000	-36.611%
2023-12-06	0.400000	0.400000	0.400000	0.400000	+2.564%	5,267	-37.500%
2023-12-05	0.390000	0.390000	0.390000	0.390000	+1.404%	800	-35.897%
2023-11-29	0.384600	0.384600	0.384600	0.384600	-4.153%	10,000	-34.997%
2023-11-28	0.401265	0.401265	0.401265	0.401265	+1.307%	1,136	-37.697%
2023-11-27	0.386500	0.396090	0.386500	0.396090	+3.526%	601	-36.883%
2023-11-24	0.397650	0.397650	0.382600	0.382600	-6.649%	50,000	-34.658%
2023-11-21	0.404150	0.409850	0.388900	0.409850	+2.462%	41,600	-39.002%
2023-11-13	0.400000	0.400000	0.400000	0.400000	+7.991%	750	-37.500%
2023-11-08	0.370400	0.370400	0.370400	0.370400	-7.481%	3,000	-32.505%
2023-11-02	0.400350	0.400350	0.400350	0.400350	-2.439%	150	-37.555%
2023-10-16	0.410360	0.410360	0.410360	0.410360	-3.717%	900	-39.078%
2023-10-13	0.426200	0.426200	0.426200	0.426200	-0.884%	1,900	-41.342%
2023-10-10	0.430000	0.430000	0.430000	0.430000	0.000%	150	-41.860%
2023-10-03	0.447000	0.447000	0.430000	0.430000	-4.804%	534	-41.860%
2023-10-02	0.451700	0.451700	0.442650	0.451700	+6.803%	2,101	-44.654%
2023-09-27	0.449300	0.449300	0.422930	0.422930	-2.998%	14,950	-40.889%
2023-09-22	0.449050	0.449050	0.436000	0.436000	+0.124%	3,750	-42.661%
2023-09-20	0.435460	0.435460	0.435460	0.435460	-2.396%	2,200	-42.589%
2023-09-15	0.440000	0.446150	0.423700	0.446150	+0.711%	17,600	-43.965%
2023-09-14	0.443000	0.443000	0.443000	0.443000	-3.381%	650	-43.567%
2023-09-12	0.458500	0.458500	0.458500	0.458500	-1.185%	250	-45.474%
2023-09-11	0.464000	0.464000	0.464000	0.464000	+0.870%	100	-46.121%
2023-09-08	0.460000	0.460000	0.460000	0.460000	+4.664%	50,000	-45.652%
2023-09-07	0.439500	0.439500	0.439500	0.439500	-11.605%	500	-43.117%
2023-09-06	0.497200	0.497200	0.497200	0.497200	-1.114%	100	-49.718%
2023-09-05	0.486650	0.502800	0.486650	0.502800	+3.202%	39,000	-50.278%
2023-09-01	0.484000	0.487200	0.468000	0.487200	+7.979%	8,200	-48.686%
2023-08-29	0.451200	0.451200	0.451200	0.451200	-5.764%	380	-44.592%
2023-08-25	0.478800	0.478800	0.478800	0.478800	+2.330%	500	-47.786%
2023-08-23	0.449560	0.467900	0.445000	0.467900	+5.146%	8,590	-46.570%
2023-08-21	0.440000	0.445000	0.440000	0.445000	-4.588%	46,135	-43.820%
2023-08-17	0.466400	0.466400	0.466400	0.466400	-2.549%	1,015	-46.398%
2023-08-14	0.478600	0.478600	0.478600	0.478600	-1.299%	100	-47.764%
2023-08-11	0.484900	0.484900	0.484900	0.484900	+2.020%	205	-48.443%
2023-08-02	0.475300	0.475300	0.475300	0.475300	-4.405%	200	-47.402%
2023-07-28	0.497200	0.497200	0.497200	0.497200	+3.411%	100	-49.718%
2023-07-19	0.480800	0.480800	0.480800	0.480800	-5.725%	2,060	-48.003%
2023-07-18	0.510000	0.510000	0.510000	0.510000	-0.313%	20,000	-50.980%
2023-07-17	0.493100	0.511600	0.493100	0.511600	+6.583%	5,500	-51.134%
2023-07-11	0.480000	0.480000	0.480000	0.480000	+1.244%	1,600	-47.917%
2023-07-07	0.474100	0.474100	0.474100	0.474100	-0.231%	9,708	-47.269%
2023-07-05	0.475200	0.475200	0.475200	0.475200	-1.193%	10,000	-47.391%
2023-06-27	0.480940	0.480940	0.480940	0.480940	-1.507%	2,047	-48.018%
2023-06-26	0.488300	0.488300	0.488300	0.488300	-0.123%	205	-48.802%
2023-06-23	0.488900	0.488900	0.488900	0.488900	-1.342%	100	-48.865%
2023-06-16	0.490000	0.495550	0.490000	0.495550	+1.153%	20,010	-49.551%
2023-06-15	0.489900	0.489900	0.489900	0.489900	+4.657%	10,000	-48.969%
2023-06-09	0.468100	0.468100	0.468100	0.468100	-0.171%	200	-46.593%
2023-06-07	0.468900	0.468900	0.468900	0.468900	+1.307%	200	-46.684%
2023-05-31	0.457700	0.462850	0.457700	0.462850	-2.146%	1,500	-45.987%
2023-05-23	0.473000	0.473000	0.473000	0.473000	-0.042%	1,750	-47.146%
2023-05-22	0.473200	0.473200	0.473200	0.473200	-2.090%	4,500	-47.168%
2023-05-19	0.483300	0.483300	0.483300	0.483300	-1.307%	3,000	-48.272%
2023-05-18	0.489700	0.489700	0.489700	0.489700	+2.277%	2,501	-48.948%
2023-05-15	0.478800	0.478800	0.478800	0.478800	+1.786%	300	-47.786%
2023-05-12	0.470000	0.470400	0.470000	0.470400	-0.402%	3,000	-46.854%
2023-05-08	0.472300	0.472300	0.472300	0.472300	-0.080%	255	-47.068%
2023-05-03	0.472680	0.472680	0.472680	0.472680	-2.319%	1,000	-47.110%
2023-05-02	0.461600	0.483900	0.461600	0.483900	+2.630%	1,020	-48.336%
2023-04-28	0.481800	0.481800	0.471500	0.471500	+0.159%	300	-46.978%
2023-04-26	0.470750	0.470750	0.470750	0.470750	-0.434%	100	-46.893%
2023-04-24	0.472800	0.472800	0.472800	0.472800	+1.177%	14,497	-47.124%
2023-04-21	0.476200	0.476200	0.467300	0.467300	-1.869%	200	-46.501%
2023-04-20	0.486600	0.486600	0.476200	0.476200	-0.668%	3,450	-47.501%
2023-04-18	0.479400	0.479400	0.479400	0.479400	+3.008%	580	-47.851%
2023-04-17	0.478100	0.478100	0.465400	0.465400	-4.199%	700	-46.283%
2023-04-12	0.485800	0.485800	0.485800	0.485800	0.000%	15,519	-48.538%
2023-04-10	0.485800	0.485800	0.485800	0.485800	-0.164%	600	-48.538%
2023-04-06	0.486600	0.486600	0.486600	0.486600	-2.289%	100	-48.623%
2023-04-05	0.510000	0.510000	0.498000	0.498000	+5.241%	10,695	-49.799%
2023-03-30	0.473200	0.473200	0.473200	0.473200	-0.942%	500	-47.168%
2023-03-29	0.477700	0.477700	0.477700	0.477700	+1.186%	2,500	-47.666%
2023-03-24	0.472100	0.472100	0.472100	0.472100	-0.466%	1,500	-47.045%
2023-03-21	0.479100	0.479100	0.462500	0.474309	-1.186%	52,700	-47.292%
2023-03-20	0.480000	0.480000	0.480000	0.480000	-1.820%	300	-47.917%
2023-03-17	0.488900	0.488900	0.488900	0.488900	+1.432%	200	-48.865%
2023-03-16	0.482000	0.482000	0.482000	0.482000	+0.187%	1,000	-48.133%
2023-03-13	0.481100	0.481100	0.481100	0.481100	-2.749%	3,999	-48.036%
2023-03-10	0.494700	0.494700	0.494700	0.494700	+1.945%	500	-49.464%
2023-03-09	0.492550	0.492550	0.485260	0.485260	-0.419%	3,200	-48.481%
2023-03-08	0.487300	0.487300	0.487300	0.487300	-3.025%	10,000	-48.697%
2023-03-07	0.502500	0.502500	0.502500	0.502500	+1.310%	259	-50.249%
2023-03-06	0.496000	0.496000	0.491650	0.496000	+1.796%	2,124	-49.597%
2023-03-02	0.487250	0.487250	0.487250	0.487250	+3.144%	300	-48.692%
2023-02-28	0.494400	0.494400	0.472400	0.472400	-4.295%	282	-47.079%
2023-02-24	0.493600	0.493600	0.493600	0.493600	+0.786%	1,052	-49.352%
2023-02-23	0.499600	0.499600	0.489750	0.489750	-4.327%	4,700	-48.954%
2023-02-21	0.511900	0.511900	0.511900	0.511900	+1.598%	1,000	-51.162%
2023-02-16	0.503850	0.503850	0.503850	0.503850	-1.994%	100	-50.382%
2023-02-15	0.514100	0.514100	0.514100	0.514100	-0.561%	4,400	-51.371%
2023-02-14	0.517000	0.517800	0.517000	0.517000	-1.166%	61,000	-51.644%
2023-02-10	0.520500	0.523100	0.520500	0.523100	+4.620%	1,200	-52.208%
2023-02-07	0.500000	0.500000	0.500000	0.500000	0.000%	400	-50.000%
2023-02-06	0.500000	0.500000	0.500000	0.500000	-0.869%	2,400	-50.000%
2023-02-03	0.504385	0.504385	0.504385	0.504385	-2.213%	830	-50.435%
2023-02-02	0.515800	0.515800	0.515800	0.515800	+0.370%	1,100	-51.532%
2023-02-01	0.513900	0.513900	0.508350	0.513900	-0.503%	2,161	-51.352%
2023-01-27	0.516500	0.516500	0.516500	0.516500	-1.375%	1,000	-51.597%
2023-01-26	0.523700	0.523700	0.523700	0.523700	+0.712%	7,692	-52.263%
2023-01-23	0.516400	0.520000	0.516400	0.520000	+3.565%	16,500	-51.923%
2023-01-17	0.494800	0.502100	0.494800	0.502100	+2.595%	700	-50.209%
2023-01-06	0.489400	0.489400	0.489400	0.489400	+2.503%	1,300	-48.917%
2023-01-04	0.477450	0.477450	0.477450	0.477450	+5.724%	550	-47.638%
2023-01-03	0.451600	0.451600	0.451600	0.451600	-8.081%	150	-44.641%
2022-12-30	0.491300	0.491300	0.491300	0.491300	+2.408%	1,709	-49.115%
2022-12-29	0.479750	0.479750	0.479750	0.479750	-1.306%	6,400	-47.890%
2022-12-28	0.486100	0.486100	0.486100	0.486100	+0.185%	390	-48.570%
2022-12-27	0.465800	0.504600	0.465800	0.485200	-0.062%	6,150	-48.475%
2022-12-23	0.485500	0.485500	0.485500	0.485500	-0.918%	1,400	-48.507%
2022-12-20	0.490000	0.490000	0.490000	0.490000	-2.000%	4,500	-48.980%
2022-12-15	0.500000	0.500000	0.500000	0.500000	-0.892%	1,150	-50.000%
2022-12-13	0.504500	0.504500	0.504500	0.504500	+4.907%	255	-50.446%
2022-12-12	0.480900	0.480900	0.480900	0.480900	-2.888%	1,735	-48.014%
2022-12-08	0.495200	0.495200	0.495200	0.495200	-1.512%	250	-49.515%
2022-11-29	0.496000	0.502800	0.496000	0.502800	+4.409%	3,350	-50.278%
2022-11-23	0.481568	0.481568	0.481568	0.481568	-2.714%	300	-48.086%
2022-11-22	0.495000	0.495000	0.495000	0.495000	-0.282%	5,000	-49.495%
2022-11-18	0.496400	0.496400	0.496400	0.496400	-0.839%	900	-49.637%
2022-11-17	0.500600	0.500600	0.500600	0.500600	-1.573%	100	-50.060%
2022-11-14	0.508600	0.508600	0.508600	0.508600	+2.520%	2,650	-50.845%
2022-11-10	0.485850	0.496100	0.485850	0.496100	+3.570%	6,000	-49.607%
2022-11-08	0.498200	0.498200	0.479000	0.479000	-3.854%	12,500	-47.808%
2022-11-07	0.498200	0.498200	0.498200	0.498200	+1.093%	1,000	-49.819%
2022-11-04	0.492815	0.492815	0.492815	0.492815	+2.670%	400	-49.271%
2022-11-03	0.480000	0.480000	0.480000	0.480000	-2.344%	3,020	-47.917%
2022-11-02	0.462000	0.491520	0.450800	0.491520	+12.915%	80,100	-49.137%
2022-10-31	0.435300	0.435300	0.435300	0.435300	-1.068%	15,200	-42.568%
2022-10-27	0.440000	0.440000	0.440000	0.440000	+0.514%	2,500	-43.182%
2022-10-19	0.437750	0.437750	0.437750	0.437750	-0.228%	300	-42.890%
2022-10-18	0.451025	0.452500	0.420000	0.438750	+0.862%	29,750	-43.020%
2022-10-17	0.410000	0.435000	0.410000	0.435000	+10.772%	300	-42.529%
2022-10-12	0.399550	0.399550	0.392700	0.392700	-4.220%	5,000	-36.338%
2022-10-05	0.410000	0.410000	0.410000	0.410000	+1.485%	400	-39.024%
2022-09-29	0.404000	0.404000	0.404000	0.404000	-2.674%	200	-38.119%
2022-09-27	0.415100	0.415100	0.415100	0.415100	-1.167%	800	-39.774%
2022-09-26	0.420000	0.420000	0.420000	0.420000	+1.597%	100	-40.476%
2022-09-20	0.413400	0.413400	0.413400	0.413400	+0.559%	10,250	-39.526%
2022-09-14	0.411100	0.411100	0.411100	0.411100	0.000%	100	-39.188%
2022-09-13	0.411100	0.411100	0.411100	0.411100	-0.580%	201	-39.188%
2022-09-12	0.413500	0.413500	0.413500	0.413500	+0.584%	8,650	-39.541%
2022-09-09	0.411100	0.411100	0.411100	0.411100	-0.170%	500	-39.188%
2022-09-07	0.411800	0.411800	0.411800	0.411800	-1.695%	400	-39.291%
2022-09-06	0.418900	0.418900	0.418900	0.418900	+2.071%	600	-40.320%
2022-09-02	0.416000	0.424400	0.410400	0.410400	-2.286%	12,025	-39.084%
2022-08-29	0.420000	0.420000	0.420000	0.420000	+2.414%	500	-40.476%
2022-08-26	0.432500	0.432500	0.410100	0.410100	+0.910%	3,000	-39.039%
2022-08-19	0.406400	0.406400	0.406400	0.406400	-5.488%	28,500	-38.484%
2022-08-18	0.432400	0.432400	0.430000	0.430000	-3.415%	4,782	-41.860%
2022-08-16	0.445203	0.445203	0.445203	0.445203	+1.068%	600	-43.846%
2022-08-15	0.443660	0.452600	0.430000	0.440500	+2.466%	32,500	-43.246%
2022-08-11	0.425650	0.441800	0.420000	0.429900	+6.122%	19,590	-41.847%
2022-08-08	0.405100	0.405100	0.405100	0.405100	+1.886%	200	-38.287%
2022-08-05	0.397600	0.397600	0.397600	0.397600	+3.075%	200	-37.123%
2022-08-03	0.385740	0.385740	0.385740	0.385740	-3.323%	10,000	-35.190%
2022-08-01	0.399000	0.399000	0.399000	0.399000	+2.308%	200	-37.343%
2022-07-28	0.388000	0.390000	0.388000	0.390000	+0.515%	8,200	-35.897%
2022-07-27	0.390600	0.390600	0.388000	0.388000	-1.020%	453	-35.567%
2022-07-26	0.392000	0.392000	0.392000	0.392000	+0.728%	178	-36.224%
2022-07-25	0.389165	0.389165	0.389165	0.389165	+2.224%	300	-35.760%
2022-07-12	0.380700	0.380700	0.380700	0.380700	-2.883%	2,615	-34.331%

.dark-mode .WyVGnc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WyVGnc{ color: #333333; background-color: white; border: 2px solid #333333; }ANZFFAIR NEW ZEALAND A SHSstock OTC

ANZFF
AIR NEW ZEALAND A SHS
stock OTC