Dark

ANZLY
AIR NEW ZEALAND SP/ADR
stock OTC

EOD

Sep 22, 2026

1.15USD+3.964%(+0.04)250

Pre-market

0.00USD-100.000%(-1.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	1.1540	1.1540	1.1540	1.1540	+3.964%	250	0.000%
2026-09-15	1.1100	1.1100	1.1100	1.1100	+0.909%	250	+3.964%
2026-09-14	1.1000	1.1000	1.1000	1.1000	+8.911%	250	+4.909%
2026-09-10	1.0100	1.0100	1.0100	1.0100	0.000%	420	+14.257%
2026-09-08	1.0100	1.0100	1.0100	1.0100	-1.942%	202	+14.257%
2026-09-01	1.0000	1.3500	1.0000	1.0300	-10.435%	3,556	+12.039%
2026-08-31	1.1500	1.3500	1.1500	1.1500	+1.770%	2,505	+0.348%
2026-08-20	1.1700	1.1700	1.1300	1.1300	-5.833%	858	+2.124%
2026-08-19	1.2000	1.2000	1.2000	1.2000	+0.874%	539	-3.833%
2026-08-18	1.1900	1.1900	1.1896	1.1896	+0.439%	706	-2.993%
2026-08-17	1.1844	1.1844	1.1844	1.1844	-0.554%	123	-2.567%
2026-08-14	1.2200	1.2200	1.1800	1.1910	-0.750%	1,820	-3.107%
2026-08-11	1.3800	1.4000	1.2000	1.2000	-6.615%	803	-3.833%
2026-08-10	1.3900	1.4500	1.1000	1.2850	+0.391%	23,953	-10.195%
2026-08-07	1.2800	1.2800	1.2800	1.2800	+7.113%	102	-9.844%
2026-08-03	1.1300	1.1950	1.1300	1.1950	+3.463%	500	-3.431%
2026-07-15	1.1550	1.1550	1.1550	1.1550	-1.282%	1,182	-0.087%
2026-07-14	1.4499	1.4499	1.1500	1.1700	+0.862%	2,631	-1.368%
2026-06-23	1.1600	1.1600	1.1600	1.1600	0.000%	351	-0.517%
2026-06-22	1.1600	1.1600	1.1600	1.1600	-4.918%	107	-0.517%
2026-06-11	1.2200	1.2200	1.2200	1.2200	+5.172%	875	-5.410%
2026-06-01	1.1600	1.1600	1.1600	1.1600	-10.769%	331	-0.517%
2026-05-22	1.4500	1.4500	1.3000	1.3000	-0.307%	481	-11.231%
2026-05-20	1.3040	1.3040	1.3040	1.3040	+10.508%	150	-11.503%
2026-04-23	1.1800	1.1800	1.1800	1.1800	+14.786%	100	-2.203%
2026-03-20	1.0280	1.0280	1.0280	1.0280	-16.423%	153	+12.257%
2026-03-18	1.2300	1.2300	1.2300	1.2300	-5.566%	276	-6.179%
2026-03-16	1.2600	1.3025	1.2100	1.3025	-1.326%	5,442	-11.401%
2026-03-12	1.3000	1.3200	1.3000	1.3200	-12.000%	1,052	-12.576%
2026-03-11	1.6100	1.7100	1.3300	1.5000	-5.063%	7,098	-23.067%
2026-02-24	1.5800	1.5800	1.5800	1.5800	+1.935%	110	-26.962%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+2.649%	181	-25.548%
2026-01-20	1.5100	1.5100	1.5100	1.5100	+1.342%	160	-23.576%
2025-12-23	1.4900	1.4900	1.4900	1.4900	+2.759%	101	-22.550%
2025-12-12	1.4500	1.4500	1.4500	1.4500	-12.121%	20,700	-20.414%
2025-12-02	1.5900	1.6500	1.5900	1.6500	+12.245%	667	-30.061%
2025-11-24	1.4700	1.4700	1.4700	1.4700	-8.696%	2,075	-21.497%
2025-11-20	1.6100	1.6100	1.6100	1.6100	0.000%	427	-28.323%
2025-11-19	1.6100	1.6100	1.6100	1.6100	-5.294%	289	-28.323%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-9.574%	190	-32.118%
2025-11-12	2.1000	2.1000	1.8800	1.8800	+16.770%	2,851	-38.617%
2025-10-27	1.6100	1.6100	1.6100	1.6100	-1.829%	500	-28.323%
2025-10-24	1.6400	1.6400	1.6400	1.6400	0.000%	252	-29.634%
2025-10-20	1.6400	1.6400	1.6400	1.6400	+1.863%	129	-29.634%
2025-10-14	1.6100	1.6100	1.6100	1.6100	-1.227%	319	-28.323%
2025-10-10	1.6300	1.6300	1.6300	1.6300	+0.617%	354	-29.202%
2025-10-09	1.6200	1.6200	1.6200	1.6200	0.000%	101	-28.765%
2025-10-08	1.6200	1.6200	1.6200	1.6200	-0.613%	552	-28.765%
2025-10-03	1.7700	1.7700	1.6300	1.6300	-3.550%	2,267	-29.202%
2025-10-02	1.7600	1.7600	1.6900	1.6900	-5.056%	520	-31.716%
2025-10-01	1.7800	1.7800	1.7800	1.7800	+0.282%	2,561	-35.169%
2025-09-30	2.0200	2.0200	1.6300	1.7750	-10.354%	8,454	-34.986%
2025-09-29	1.7400	2.1000	1.7300	1.9800	+16.471%	4,701	-41.717%
2025-09-22	1.7700	1.7700	1.7000	1.7000	-1.734%	248	-32.118%
2025-09-19	1.7300	1.7300	1.7300	1.7300	+1.765%	434	-33.295%
2025-09-04	1.7000	1.7000	1.7000	1.7000	+2.719%	2,684	-32.118%
2025-08-12	1.7000	1.7000	1.6550	1.6550	+0.303%	576	-30.272%
2025-08-08	1.6500	1.6500	1.6500	1.6500	-2.367%	106	-30.061%
2025-07-11	1.6900	1.6900	1.6900	1.6900	+4.969%	114	-31.716%
2025-06-12	1.6100	1.6100	1.6100	1.6100	-14.815%	349	-28.323%
2025-06-11	1.8900	1.8900	1.8900	1.8900	+18.125%	210	-38.942%
2025-06-05	1.6000	1.6000	1.6000	1.6000	-13.279%	173	-27.875%
2025-06-04	1.8450	1.8450	1.8450	1.8450	+6.647%	186	-37.453%
2025-05-30	1.7300	1.7300	1.7300	1.7300	+1.110%	500	-33.295%
2025-05-21	1.7110	1.7110	1.7110	1.7110	+9.679%	116	-32.554%
2025-05-19	1.5600	1.5600	1.5600	1.5600	+5.405%	202	-26.026%
2025-05-09	1.4800	1.4800	1.4800	1.4800	+0.680%	5,006	-22.027%
2025-05-02	1.4700	1.4700	1.4700	1.4700	+0.685%	170	-21.497%
2025-04-17	1.4600	1.4600	1.4600	1.4600	-12.575%	678	-20.959%
2025-04-15	1.8700	1.9700	1.6700	1.6700	-6.704%	2,527	-30.898%
2025-04-14	1.8100	1.8100	1.7900	1.7900	+19.333%	319	-35.531%
2025-04-07	1.5000	1.5000	1.5000	1.5000	+5.634%	1,315	-23.067%
2025-04-04	1.4200	1.4200	1.4200	1.4200	-4.698%	101	-18.732%
2025-04-02	1.6600	1.6600	1.4900	1.4900	-10.241%	4,206	-22.550%
2025-03-28	1.6600	1.6600	1.6600	1.6600	-7.778%	153	-30.482%
2025-03-27	1.8000	1.8000	1.8000	1.8000	+8.434%	110	-35.889%
2025-03-26	1.6600	1.6600	1.6600	1.6600	-6.742%	332	-30.482%
2025-03-25	1.7800	1.7800	1.7800	1.7800	+19.463%	232	-35.169%
2025-03-21	1.4900	1.4900	1.4900	1.4900	-11.310%	305	-22.550%
2025-03-19	1.6800	1.6800	1.6800	1.6800	+5.660%	210	-31.310%
2025-03-17	1.5900	1.5900	1.5900	1.5900	-9.659%	138	-27.421%
2025-03-12	1.7700	1.7722	1.7600	1.7600	+4.762%	2,120	-34.432%
2025-03-10	1.6800	1.6800	1.6800	1.6800	+2.439%	642	-31.310%
2025-03-07	1.6400	1.6400	1.6400	1.6400	+5.128%	200	-29.634%
2025-03-04	1.5600	1.5600	1.5600	1.5600	0.000%	101	-26.026%
2025-03-03	1.8200	1.8200	1.5600	1.5600	-10.345%	423	-26.026%
2025-02-28	1.7900	2.0200	1.7400	1.7400	+3.571%	1,100	-33.678%
2025-02-27	1.6800	1.6800	1.6800	1.6800	-0.592%	414	-31.310%
2025-02-26	1.6900	1.6900	1.6900	1.6900	-13.776%	246	-31.716%
2025-02-24	1.8700	1.9600	1.8700	1.9600	+9.497%	5,572	-41.122%
2025-02-21	2.0000	2.0000	1.7900	1.7900	-0.556%	344	-35.531%
2025-02-20	1.8000	1.8000	1.8000	1.8000	-6.736%	100	-35.889%
2025-02-18	1.9300	1.9300	1.9300	1.9300	+7.222%	298	-40.207%
2025-02-05	1.8000	1.8000	1.8000	1.8000	+3.282%	270	-35.889%
2025-01-30	1.7428	1.7428	1.7428	1.7428	+1.326%	1,484	-33.785%
2025-01-27	1.7200	1.7200	1.7200	1.7200	+1.176%	897	-32.907%
2025-01-21	1.7000	1.7000	1.7000	1.7000	+0.295%	254	-32.118%
2025-01-15	1.6950	1.6950	1.6950	1.6950	+0.296%	3,017	-31.917%
2025-01-14	1.6900	1.6900	1.6900	1.6900	0.000%	3,118	-31.716%
2025-01-10	1.6900	1.6900	1.6900	1.6900	+4.411%	888	-31.716%
2024-12-30	1.5200	1.6186	1.5200	1.6186	+0.534%	1,103	-28.704%
2024-12-17	1.6100	1.6100	1.6100	1.6100	0.000%	1,122	-28.323%
2024-12-11	1.6100	1.6100	1.6100	1.6100	+0.625%	878	-28.323%
2024-12-10	1.6000	1.6000	1.6000	1.6000	0.000%	124	-27.875%
2024-12-09	1.6400	1.6400	1.6000	1.6000	-2.439%	1,405	-27.875%
2024-11-29	1.6400	1.6400	1.6400	1.6400	-0.606%	503	-29.634%
2024-11-27	1.6500	1.6500	1.6500	1.6500	0.000%	127	-30.061%
2024-11-21	1.6500	1.6500	1.6500	1.6500	+0.610%	1,500	-30.061%
2024-11-20	1.6400	1.6400	1.6400	1.6400	+7.895%	2,001	-29.634%
2024-11-13	1.5200	1.5200	1.5200	1.5200	-3.797%	452	-24.079%
2024-10-29	1.6000	1.6000	1.5800	1.5800	+4.636%	1,102	-26.962%
2024-10-23	1.8100	1.8100	1.5100	1.5100	0.000%	666	-23.576%
2024-10-16	1.5100	1.5100	1.5100	1.5100	-9.581%	1,023	-23.576%
2024-10-11	1.6700	1.6700	1.6700	1.6700	+2.769%	102	-30.898%
2024-10-10	1.6250	1.6250	1.6250	1.6250	-6.609%	403	-28.985%
2024-10-04	1.7400	1.7400	1.7400	1.7400	0.000%	136	-33.678%
2024-10-02	1.7400	1.7400	1.7400	1.7400	+0.288%	282	-33.678%
2024-10-01	1.7350	1.7350	1.7350	1.7350	+5.152%	1,137	-33.487%
2024-09-19	1.6500	1.6500	1.6500	1.6500	+5.769%	100	-30.061%
2024-09-13	1.5600	1.5600	1.5600	1.5600	-5.167%	524	-26.026%
2024-09-10	1.6450	1.6600	1.6450	1.6450	-3.801%	377	-29.848%
2024-09-09	1.7100	1.7100	1.7100	1.7100	+2.090%	162	-32.515%
2024-09-04	1.6750	1.6750	1.6750	1.6750	+1.515%	100	-31.104%
2024-08-29	1.6500	1.6500	1.6500	1.6500	-4.817%	1,747	-30.061%
2024-08-28	1.7300	1.7335	1.7300	1.7335	+4.991%	602	-33.429%
2024-08-21	1.6511	1.6511	1.6511	1.6511	-2.876%	180	-30.107%
2024-08-16	1.6300	1.7000	1.6300	1.7000	+3.659%	733	-32.118%
2024-08-15	1.6400	1.6400	1.6400	1.6400	0.000%	701	-29.634%
2024-08-14	1.6400	1.6400	1.6400	1.6400	+0.613%	127	-29.634%
2024-08-12	1.6300	1.6300	1.6300	1.6300	-2.395%	600	-29.202%
2024-08-06	1.6700	1.6700	1.6700	1.6700	+2.454%	275	-30.898%
2024-08-02	1.7191	1.7191	1.6300	1.6300	-5.233%	2,362	-29.202%
2024-07-30	1.7200	1.7200	1.7200	1.7200	-0.578%	153	-32.907%
2024-07-29	1.7300	1.7300	1.7300	1.7300	-2.260%	384	-33.295%
2024-07-23	1.7700	1.7700	1.7700	1.7700	+8.589%	700	-34.802%
2024-07-17	1.6597	1.6597	1.6300	1.6300	-2.102%	916	-29.202%
2024-07-12	1.6650	1.6650	1.6650	1.6650	+2.147%	531	-30.691%
2024-07-05	1.6311	1.6311	1.6300	1.6300	0.000%	792	-29.202%
2024-06-25	1.6300	1.6300	1.6300	1.6300	-1.212%	370	-29.202%
2024-06-20	1.6500	1.6500	1.6500	1.6500	+1.227%	350	-30.061%
2024-06-06	1.6300	1.6300	1.6300	1.6300	0.000%	174	-29.202%
2024-06-05	1.6300	1.6300	1.6300	1.6300	+1.875%	3,036	-29.202%
2024-05-30	1.6550	1.6550	1.6000	1.6000	-2.439%	3,084	-27.875%
2024-05-24	1.6408	1.6408	1.6400	1.6400	-2.381%	262	-29.634%
2024-05-22	1.6600	1.6800	1.6600	1.6800	0.000%	623	-31.310%
2024-05-20	1.6800	1.6800	1.6800	1.6800	+9.091%	910	-31.310%
2024-05-13	1.5400	1.5400	1.5400	1.5400	-2.532%	120	-25.065%
2024-05-10	1.5750	1.5800	1.5750	1.5800	0.000%	433	-26.962%
2024-05-09	1.5800	1.5800	1.5800	1.5800	0.000%	100	-26.962%
2024-05-06	1.6100	1.6100	1.5750	1.5800	-7.059%	3,908	-26.962%
2024-05-02	1.8000	1.8000	1.6100	1.7000	+3.030%	4,091	-32.118%
2024-04-29	1.6100	1.6900	1.6100	1.6500	-7.821%	5,812	-30.061%
2024-04-26	1.6000	1.7900	1.6000	1.7900	+1.705%	776	-35.531%
2024-04-25	1.7600	1.7600	1.7600	1.7600	+4.762%	182	-34.432%
2024-04-24	1.7150	1.7150	1.6700	1.6800	-2.041%	782	-31.310%
2024-04-23	1.7400	1.7400	1.6550	1.7150	-1.437%	2,437	-32.711%
2024-04-22	1.7800	1.7800	1.6620	1.7400	+0.462%	352	-33.678%
2024-04-19	1.8100	1.8100	1.7320	1.7320	-6.882%	609	-33.372%
2024-04-18	1.8600	1.8600	1.8600	1.8600	+3.333%	6,114	-37.957%
2024-04-17	1.8000	1.8000	1.8000	1.8000	+7.143%	1,851	-35.889%
2024-04-16	1.8000	1.8050	1.6800	1.6800	-5.085%	7,920	-31.310%
2024-04-12	1.7700	1.7700	1.7700	1.7700	-4.634%	3,781	-34.802%
2024-04-11	1.8560	1.8560	1.8560	1.8560	+0.870%	113	-37.823%
2024-04-03	1.7600	1.9050	1.7600	1.8400	+12.883%	945	-37.283%
2024-04-02	2.1000	2.1000	1.6300	1.6300	-13.757%	1,956	-29.202%
2024-04-01	1.7100	1.8900	1.7100	1.8900	-1.563%	1,063	-38.942%
2024-03-22	1.9200	1.9200	1.9200	1.9200	0.000%	3,660	-39.896%
2024-03-21	1.9200	1.9200	1.9200	1.9200	+1.053%	177	-39.896%
2024-03-18	1.9000	1.9000	1.9000	1.9000	+0.529%	388	-39.263%
2024-03-11	1.8900	1.8900	1.8900	1.8900	0.000%	838	-38.942%
2024-03-08	1.7400	1.8900	1.7400	1.8900	-0.484%	3,411	-38.942%
2024-03-06	1.8992	1.8992	1.8992	1.8992	-0.042%	2,391	-39.238%
2024-03-05	1.9693	1.9693	1.9000	1.9000	+4.972%	242	-39.263%
2024-03-04	1.8100	1.8100	1.8100	1.8100	-8.122%	186	-36.243%
2024-03-01	1.9700	1.9700	1.9700	1.9700	+4.233%	294	-41.421%
2024-02-29	1.8200	1.8900	1.8200	1.8900	0.000%	496	-38.942%
2024-02-26	2.0000	2.0000	1.8450	1.8900	-2.577%	850	-38.942%
2024-02-22	1.9400	1.9400	1.9400	1.9400	0.000%	121	-40.515%
2024-02-13	1.9400	1.9400	1.9400	1.9400	-4.198%	262	-40.515%
2024-02-12	2.0500	2.0500	2.0000	2.0250	+3.316%	1,805	-43.012%
2024-02-06	2.0600	2.0600	1.9600	1.9600	-2.000%	2,207	-41.122%
2024-02-05	2.0000	2.0000	2.0000	2.0000	+3.627%	593	-42.300%
2024-01-19	1.9111	1.9300	1.9111	1.9300	+0.947%	900	-40.207%
2024-01-17	1.9119	1.9119	1.9119	1.9119	-4.405%	102	-39.641%
2024-01-16	2.0000	2.0000	2.0000	2.0000	-3.382%	641	-42.300%
2024-01-12	2.0600	2.0700	2.0600	2.0700	+5.397%	790	-44.251%
2024-01-08	1.9640	1.9640	1.9640	1.9640	-5.121%	3,142	-41.242%
2024-01-05	2.0350	2.0700	1.9700	2.0700	+4.545%	21,899	-44.251%
2024-01-02	1.9800	1.9800	1.9800	1.9800	+0.907%	315	-41.717%
2023-12-28	1.9622	1.9622	1.9622	1.9622	-6.464%	368	-41.188%
2023-12-27	2.0978	2.0978	2.0978	2.0978	+3.851%	415	-44.990%
2023-12-22	2.0785	2.0785	2.0200	2.0200	0.000%	613	-42.871%
2023-12-21	2.1100	2.1100	1.8900	2.0200	-3.810%	1,431	-42.871%
2023-12-20	2.1000	2.1000	2.1000	2.1000	+2.061%	266	-45.048%
2023-12-19	2.0576	2.0576	2.0576	2.0576	-0.010%	790	-43.915%
2023-12-18	2.0578	2.0578	2.0578	2.0578	+0.380%	303	-43.921%
2023-12-14	2.0500	2.0500	2.0500	2.0500	-3.192%	555	-43.707%
2023-12-12	2.1176	2.1176	2.1176	2.1176	+1.321%	100	-45.504%
2023-12-08	2.0900	2.0900	2.0900	2.0900	+0.096%	147	-44.785%
2023-11-30	1.9000	2.0880	1.9000	2.0880	+4.819%	1,228	-44.732%
2023-11-29	1.8900	1.9920	1.8900	1.9920	-5.143%	345	-42.068%
2023-11-27	2.1000	2.1000	2.1000	2.1000	-0.474%	268	-45.048%
2023-11-24	2.1100	2.1100	2.1100	2.1100	-0.472%	101	-45.308%
2023-11-22	1.9700	2.1200	1.9700	2.1200	+4.950%	2,748	-45.566%
2023-11-21	2.0500	2.0500	1.9200	2.0200	+3.590%	1,741	-42.871%
2023-11-20	2.1800	2.1800	1.8600	1.9500	-12.162%	1,159	-40.821%
2023-11-16	2.0900	2.2200	2.0900	2.2200	+11.000%	7,829	-48.018%
2023-11-08	2.0000	2.0000	2.0000	2.0000	+8.696%	447	-42.300%
2023-11-07	1.9400	1.9400	1.8400	1.8400	-12.381%	1,300	-37.283%
2023-11-06	2.1300	2.1300	2.1000	2.1000	-0.943%	202	-45.048%
2023-10-17	2.1000	2.1200	2.1000	2.1200	+5.525%	552	-45.566%
2023-10-16	2.0090	2.0090	2.0090	2.0090	-6.121%	7,528	-42.558%
2023-10-12	2.1400	2.1400	2.1400	2.1400	-2.283%	203	-46.075%
2023-10-11	2.1900	2.1900	2.1900	2.1900	-2.667%	420	-47.306%
2023-10-10	2.2500	2.2500	2.2500	2.2500	-0.881%	1,800	-48.711%
2023-10-04	2.2700	2.2700	2.2700	2.2700	+7.075%	7,751	-49.163%
2023-09-11	2.1200	2.1200	2.1200	2.1200	-7.424%	422	-45.566%
2023-09-08	2.3600	2.3600	2.2900	2.2900	+1.778%	1,246	-49.607%
2023-08-28	2.2500	2.2500	2.2500	2.2500	+4.651%	5,048	-48.711%
2023-08-23	2.1500	2.1500	2.1500	2.1500	-8.511%	1,419	-46.326%
2023-07-31	2.3500	2.3500	2.3500	2.3500	-4.031%	949	-50.894%
2023-07-20	2.4487	2.4487	2.4487	2.4487	-0.053%	101	-52.873%
2023-07-17	2.4500	2.4500	2.4500	2.4500	+3.814%	253	-52.898%
2023-07-13	2.3600	2.3600	2.3600	2.3600	-6.349%	400	-51.102%
2023-07-11	2.5200	2.5200	2.5200	2.5200	0.000%	104	-54.206%
2023-07-10	2.4300	2.5200	2.4200	2.5200	+8.621%	3,107	-54.206%
2023-07-07	2.3200	2.3200	2.3200	2.3200	+0.786%	2,000	-50.259%
2023-06-27	2.3019	2.3019	2.3019	2.3019	-1.712%	500	-49.868%
2023-06-22	2.3420	2.3420	2.3420	2.3420	+2.271%	400	-50.726%
2023-06-08	2.2900	2.2900	2.2900	2.2900	+3.153%	109	-49.607%
2023-06-07	2.2200	2.2200	2.2200	2.2200	-2.632%	130	-48.018%
2023-06-06	2.2801	2.2801	2.2800	2.2800	-1.724%	375	-49.386%
2023-05-31	2.3200	2.3200	2.3200	2.3200	-5.306%	713	-50.259%
2023-05-23	2.4500	2.4500	2.4500	2.4500	+5.603%	263	-52.898%
2023-05-16	2.4300	2.4300	2.3200	2.3200	0.000%	400	-50.259%
2023-05-12	2.3200	2.3200	2.3200	2.3200	+1.376%	201	-50.259%
2023-04-26	2.2885	2.2885	2.2885	2.2885	-2.201%	10,011	-49.574%
2023-04-03	2.3400	2.3400	2.3400	2.3400	+0.429%	500	-50.684%
2023-03-31	2.3300	2.3300	2.3300	2.3300	+0.427%	100	-50.472%
2023-03-28	2.3201	2.3201	2.3201	2.3201	-1.272%	1,606	-50.261%
2023-03-13	2.3500	2.3500	2.3500	2.3500	0.000%	161	-50.894%
2023-03-08	2.3500	2.3500	2.3500	2.3500	-6.000%	178	-50.894%
2023-02-24	2.5000	2.5000	2.5000	2.5000	-3.475%	202	-53.840%
2023-02-21	2.6100	2.6100	2.5900	2.5900	0.000%	2,069	-55.444%
2023-02-15	2.5900	2.5900	2.5900	2.5900	+1.569%	315	-55.444%
2023-02-08	2.5500	2.5500	2.5500	2.5500	+4.658%	116	-54.745%
2023-02-06	2.4365	2.4365	2.4365	2.4365	+0.267%	1,460	-52.637%
2023-01-31	2.4300	2.4300	2.4300	2.4300	-2.410%	830	-52.510%
2023-01-23	2.4900	2.4900	2.4900	2.4900	-0.400%	1,605	-53.655%
2023-01-19	2.6000	2.6300	2.5000	2.5000	0.000%	3,281	-53.840%
2023-01-18	2.5000	2.5000	2.5000	2.5000	+5.932%	1,572	-53.840%
2023-01-13	2.5100	2.5100	2.3600	2.3600	-6.349%	228	-51.102%
2023-01-12	2.5200	2.5200	2.5200	2.5200	-1.176%	216	-54.206%
2023-01-11	2.5500	2.5500	2.5500	2.5500	+3.239%	264	-54.745%
2023-01-09	2.2900	2.4700	2.2900	2.4700	+5.556%	800	-53.279%
2023-01-03	2.3400	2.3400	2.3400	2.3400	+4.933%	10,639	-50.684%
2022-12-30	2.2300	2.2300	2.2300	2.2300	-15.206%	113	-48.251%
2022-12-13	2.6299	2.6299	2.6299	2.6299	+3.539%	156	-56.120%
2022-12-12	2.5400	2.5400	2.5400	2.5400	+4.959%	10,230	-54.567%
2022-12-08	2.4200	2.4200	2.4200	2.4200	+7.080%	20,101	-52.314%
2022-11-30	2.2600	2.2600	2.2600	2.2600	-5.833%	422	-48.938%
2022-11-29	2.4000	2.4000	2.4000	2.4000	+2.564%	405	-51.917%
2022-11-23	2.6000	2.6000	2.3400	2.3400	-10.000%	596	-50.684%
2022-11-14	2.6000	2.6000	2.6000	2.6000	+12.069%	1,304	-55.615%
2022-11-10	2.5300	2.5300	2.3200	2.3200	-7.200%	1,267	-50.259%
2022-11-09	2.5399	2.5399	2.5000	2.5000	+4.123%	3,006	-53.840%
2022-11-08	2.5500	2.5500	2.4010	2.4010	+6.239%	1,559	-51.937%
2022-11-02	2.2600	2.2600	2.2600	2.2600	+2.727%	141	-48.938%
2022-10-31	2.3900	2.3900	2.2000	2.2000	-7.173%	1,852	-47.545%
2022-10-28	2.1100	2.3700	2.1100	2.3700	+12.857%	1,855	-51.308%
2022-10-27	2.1000	2.1000	2.1000	2.1000	-4.545%	246	-45.048%
2022-10-25	2.2000	2.2000	2.2000	2.2000	+4.762%	294	-47.545%
2022-10-24	2.3000	2.3500	2.0400	2.1000	+2.936%	4,700	-45.048%
2022-10-19	2.0401	2.0401	2.0401	2.0401	-1.449%	200	-43.434%
2022-10-18	2.3000	2.3000	2.0701	2.0701	+5.617%	8,500	-44.254%
2022-10-12	1.9600	1.9600	1.9600	1.9600	+3.158%	125	-41.122%
2022-09-27	1.9000	1.9000	1.9000	1.9000	-12.844%	256	-39.263%
2022-09-16	2.1800	2.1800	2.1800	2.1800	+4.808%	116	-47.064%
2022-09-14	2.0800	2.0800	2.0800	2.0800	+2.463%	255	-44.519%
2022-09-07	2.0300	2.0300	2.0300	2.0300	+4.910%	121	-43.153%
2022-09-02	1.9300	1.9350	1.9300	1.9350	-7.857%	2,007	-40.362%
2022-09-01	2.1000	2.1000	2.1000	2.1000	+10.526%	179	-45.048%
2022-08-26	2.0600	2.0600	1.9000	1.9000	-12.442%	2,890	-39.263%
2022-08-18	2.1700	2.1700	2.1700	2.1700	+4.831%	2,756	-46.820%
2022-08-15	2.0701	2.0701	2.0700	2.0700	+9.524%	10,100	-44.251%
2022-08-01	1.8100	1.8900	1.8000	1.8900	-6.897%	5,122	-38.942%
2022-07-29	2.0300	2.0300	2.0300	2.0300	+4.103%	6,034	-43.153%
2022-07-21	1.9500	1.9500	1.9500	1.9500	0.000%	5,000	-40.821%
2022-07-20	1.9500	1.9500	1.9500	1.9500	+5.405%	409	-40.821%
2022-07-14	1.8500	1.8500	1.8500	1.8500	-31.481%	4,000	-37.622%
2022-07-07	2.7000	2.7000	2.7000	2.7000	+54.286%	100	-57.259%
2022-06-22	1.7500	1.7500	1.7500	1.7500	+4.167%	189	-34.057%
2022-06-16	1.6800	1.6800	1.6800	1.6800	0.000%	200	-31.310%
2022-06-14	1.8000	1.8000	1.6800	1.6800	-16.000%	200	-31.310%
2022-06-13	1.9000	2.0000	1.9000	2.0000	+5.263%	506	-42.300%
2022-06-10	1.9990	1.9990	1.9000	1.9000	-8.654%	12,506	-39.263%
2022-06-09	2.0800	2.0800	2.0800	2.0800	-3.256%	320	-44.519%
2022-06-03	2.1500	3.5000	2.1500	2.1500	0.000%	860	-46.326%
2022-06-01	2.1500	2.1500	2.1500	2.1500	-2.715%	100	-46.326%
2022-05-27	2.2100	2.2100	2.2100	2.2100	+0.455%	200	-47.783%
2022-05-24	2.2000	2.2000	2.2000	2.2000	-2.222%	100	-47.545%
2022-05-23	2.2500	2.2500	2.2500	2.2500	+2.273%	500	-48.711%
2022-05-18	2.2000	2.2100	2.2000	2.2000	0.000%	500	-47.545%
2022-05-17	2.2000	2.2000	2.2000	2.2000	-6.383%	175	-47.545%
2022-05-16	3.0000	3.0000	2.3500	2.3500	+2.174%	410	-50.894%
2022-05-13	2.3500	2.3500	2.3000	2.3000	+4.545%	4,500	-49.826%
2022-05-11	2.2000	2.2000	2.2000	2.2000	+24.294%	175	-47.545%
2022-05-10	3.8699	3.8699	1.7700	1.7700	-54.615%	201	-34.802%
2022-05-09	4.2200	4.2200	3.9000	3.9000	-12.162%	27,254	-70.410%
2022-05-06	4.2000	4.4400	4.2000	4.4400	+13.265%	1,556	-74.009%
2022-05-05	4.5000	4.5000	3.5000	3.9200	-12.889%	4,028	-70.561%
2022-05-03	4.8900	4.8900	4.5000	4.5000	-24.370%	1,500	-74.356%
2022-04-22	5.9500	5.9500	5.9500	5.9500	0.000%	200	-80.605%
2022-04-20	5.9500	5.9500	5.9500	5.9500	-3.252%	1,000	-80.605%
2022-04-13	6.1500	6.1500	6.1500	6.1500	-1.600%	100	-81.236%
2022-04-06	5.5000	6.2500	5.5000	6.2500	+14.051%	7,700	-81.536%
2022-04-05	3.4500	5.4900	3.4500	5.4800	+28.941%	42,300	-78.942%
2022-04-04	4.2500	4.2500	4.2500	4.2500	-5.556%	820	-72.847%
2022-04-01	4.5000	4.5000	4.5000	4.5000	-4.255%	975	-74.356%
2022-03-31	4.7000	4.7000	4.7000	4.7000	-4.472%	1,500	-75.447%
2022-03-25	4.9200	4.9200	4.9200	4.9200	0.000%	5,000	-76.545%
2022-03-22	4.9200	4.9200	4.9200	4.9200	+4.681%	100	-76.545%
2022-03-17	4.7000	4.7000	4.7000	4.7000	-6.000%	300	-75.447%
2022-03-07	5.0000	5.0000	5.0000	5.0000	-3.846%	1,000	-76.920%
2022-02-28	5.2000	5.2000	5.2000	5.2000	0.000%	2,000	-77.808%
2022-02-24	5.2000	5.2000	5.2000	5.2000	-3.704%	100	-77.808%
2022-02-22	5.4000	5.4000	5.4000	5.4000	+0.465%	700	-78.630%
2022-02-17	5.3750	5.3750	5.3750	5.3750	+2.381%	100	-78.530%
2022-02-09	5.5500	5.5500	5.2500	5.2500	-3.608%	450	-78.019%
2022-02-04	5.4700	5.4700	5.4465	5.4465	-1.688%	1,990	-78.812%
2022-01-28	4.8800	5.5500	4.8800	5.5400	+16.632%	540	-79.170%
2022-01-25	4.7500	4.7500	4.7500	4.7500	-5.567%	250	-75.705%
2022-01-24	4.8350	5.0300	4.8350	5.0300	-2.896%	3,912	-77.058%
2022-01-20	5.1800	5.1800	5.1800	5.1800	-3.538%	200	-77.722%
2022-01-19	5.3000	5.3700	5.3000	5.3700	+7.972%	4,558	-78.510%
2022-01-14	4.9735	4.9735	4.9735	4.9735	-5.086%	5,300	-76.797%
2022-01-12	5.0100	5.2400	5.0100	5.2400	+4.507%	11,900	-77.977%
2022-01-10	5.2660	5.2660	5.0140	5.0140	0.000%	2,600	-76.984%

.dark-mode .Q3rmdl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3rmdl{ color: #333333; background-color: white; border: 2px solid #333333; }ANZLYAIR NEW ZEALAND SP/ADRstock OTC

ANZLY
AIR NEW ZEALAND SP/ADR
stock OTC