Air New Zealand Ltd (PK) (ANZLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -0.03 | -1.82926829268 | 1.64 | 1.64 | 1.6 | 806 | 1.6099504 | DR |
| 12 | -0.13 | -7.47126436782 | 1.74 | 1.81 | 1.51 | 770 | 1.60238695 | DR |
| 26 | -0.0211 | -1.29360554227 | 1.6311 | 1.81 | 1.51 | 659 | 1.63641116 | DR |
| 52 | -0.4878 | -23.2529316427 | 2.0978 | 2.1 | 1.51 | 1330 | 1.80183931 | DR |
| 156 | -3.656 | -69.4265096848 | 5.266 | 6.25 | 1.51 | 1974 | 2.95942055 | DR |
| 260 | -8.25 | -83.6713995943 | 9.86 | 10.08 | 1.51 | 1986 | 4.05131838 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735079160 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734992760 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734733560 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734647160 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734560760 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734474360 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1122 |
| 1734387900 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734128700 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734042300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1733955900 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 878 |
| 1733869200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 124 |
| 1733782800 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.6399999 | 1.6 | 1405 |
| 1733523000 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733436600 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733350200 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733263800 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733177400 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1732918200 | 1.6399999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.6399999 | 503 |
| 1732746540 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 127 |
| 1732659900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1732573500 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1732314300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1732227900 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 1500 |
| 1732141740 | 1.6399999 | 0.12 | 7.89 | 1.6399999 | 1.6399999 | 1.6399999 | 2001 |
| 1732055160 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731968760 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731709560 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731623160 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731536760 | 1.52 | -0.06 | -3.80 | 1.52 | 1.52 | 1.52 | 452 |
| 1731446880 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1731360480 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1731101280 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1731014880 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730928480 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730842080 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730755680 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730496480 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730410080 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730323680 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730237280 | 1.58 | 0.07 | 4.64 | 1.6 | 1.6 | 1.58 | 1102 |
| 1730150940 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1729891740 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1729805340 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1729718940 | 1.51 | 0 | 0.00 | 1.81 | 1.81 | 1.51 | 666 |
| 1729632360 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1729545960 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1729286760 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1729200360 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1729113960 | 1.51 | -0.16 | -9.58 | 1.51 | 1.51 | 1.51 | 1023 |
| 1729027500 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1728941100 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1728681900 | 1.67 | 0.04 | 2.77 | 1.67 | 1.67 | 1.67 | 102 |
| 1728595560 | 1.625 | -0.12 | -6.61 | 1.625 | 1.625 | 1.625 | 403 |
| 1728509220 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1728422820 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1728336420 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1728077220 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 136 |
| 1727990400 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1727904000 | 1.74 | 0 | 0.29 | 1.74 | 1.74 | 1.74 | 282 |
| 1727818140 | 1.735 | 0.09 | 5.15 | 1.735 | 1.735 | 1.735 | 1137 |
| 1727731800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1727472600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1727386200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
