Australia markets open in 6 hours 32 minutes

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.5250-0.0100 (-1.87%)
At close: 05:00PM NZST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.53000.53500.52500.52500.52502,025,168
19 June 20240.53500.53500.53500.53500.5350-
18 June 20240.53000.54000.53000.53500.5350360,188
17 June 20240.54500.54500.54500.54500.5450-
14 June 20240.54500.54500.54500.54500.5450-
13 June 20240.53500.54500.53500.54500.54501,285,473
12 June 20240.53000.54000.53000.54000.5400729,521
11 June 20240.53000.54000.53000.53000.5300830,377
10 June 20240.53000.53500.53000.53000.5300547,642
07 June 20240.53500.53500.52500.53500.53501,183,760
06 June 20240.53500.53500.52500.53000.5300814,760
05 June 20240.53000.53500.53000.53000.5300372,232
04 June 20240.54000.54000.52500.53500.53501,438,315
31 May 20240.52000.54000.52000.54000.54003,823,408
30 May 20240.53000.53000.52000.52000.5200844,115
29 May 20240.53000.53500.52500.52500.5250761,190
28 May 20240.52500.53000.52500.53000.5300511,307
27 May 20240.52500.53000.52500.52500.5250672,557
24 May 20240.53000.53500.52500.53000.5300601,440
23 May 20240.53000.53500.52500.53500.53501,238,607
22 May 20240.54000.54500.52500.53000.53001,305,153
21 May 20240.53500.54500.53500.54000.5400501,738
20 May 20240.53500.54500.53500.54000.5400708,019
17 May 20240.54500.54500.53500.53500.5350980,560
16 May 20240.54000.54500.53500.53500.5350847,326
15 May 20240.53500.54500.53000.54000.5400727,414
14 May 20240.55000.55000.53000.53500.5350701,355
13 May 20240.55500.55500.55500.55500.5550-
10 May 20240.55000.56500.54000.55500.5550985,953
09 May 20240.54500.55500.54000.55500.55503,349,628
08 May 20240.51500.55000.51500.55000.55002,353,190
07 May 20240.52000.52000.51000.52000.52002,104,071
06 May 20240.53500.54000.52000.52000.52002,729,276
03 May 20240.54000.54500.53500.53500.5350889,946
02 May 20240.54500.55000.53500.54000.54002,490,105
01 May 20240.55000.55500.54000.54500.5450865,234
30 Apr 20240.55000.55500.54500.55000.55002,198,122
29 Apr 20240.55000.55000.54500.55000.55002,212,253
26 Apr 20240.55500.56000.54500.54500.54502,322,368
24 Apr 20240.56500.56500.55500.55500.55501,006,338
23 Apr 20240.56500.57000.55500.56000.56003,037,921
22 Apr 20240.56500.57500.55000.57000.57002,004,981
19 Apr 20240.59500.59500.56500.57000.57002,137,808
18 Apr 20240.58500.59500.58000.58500.5850991,729
17 Apr 20240.59500.59500.58500.58500.5850959,270
16 Apr 20240.60000.60500.59000.59000.59001,412,296
15 Apr 20240.60500.60500.60000.60500.60501,067,897
12 Apr 20240.60500.60500.60500.60500.6050-
11 Apr 20240.61000.61000.60000.60500.60501,838,750
10 Apr 20240.60000.61000.60000.60500.6050602,443
09 Apr 20240.60500.60500.60500.60500.6050-
08 Apr 20240.61000.61000.60500.60500.6050961,575
05 Apr 20240.60500.61000.60000.61000.6100849,369
04 Apr 20240.61000.61000.60000.60500.60501,530,852
03 Apr 20240.60000.61000.60000.61000.61001,887,238
02 Apr 20240.60000.61000.60000.61000.61001,339,032
28 Mar 20240.59500.60500.59500.60500.60501,329,696
27 Mar 20240.60000.60500.59500.60000.60003,932,731
26 Mar 20240.60000.60500.59500.60000.60003,231,096
25 Mar 20240.60000.60500.59500.59500.59506,417,697
22 Mar 20240.60500.60500.59500.60000.60003,414,234
21 Mar 20240.59000.60000.59000.60000.60002,266,973
20 Mar 20240.59000.60000.59000.59500.59501,244,350
19 Mar 20240.59500.60500.59000.60000.60002,181,085
18 Mar 20240.59500.61000.59500.59500.59502,259,975
15 Mar 20240.59500.60500.58500.60500.60503,878,749
14 Mar 20240.58500.59500.58500.59500.5950667,535
13 Mar 20240.59000.60000.58500.59000.59001,340,277
12 Mar 20240.59500.60000.59000.59000.5900777,488
11 Mar 20240.60000.60500.59000.59500.5950670,791
08 Mar 20240.60500.60500.58500.60000.60002,271,433
07 Mar 20240.59000.61000.58500.59500.59501,244,213
07 Mar 20240.02 Dividend
06 Mar 20240.60000.61000.59500.61000.59002,341,442
05 Mar 20240.60500.61000.60000.60500.5852928,931
04 Mar 20240.60000.61000.60000.60500.58521,512,864
01 Mar 20240.60500.61500.60000.60500.58521,066,914
29 Feb 20240.59000.61500.58500.61500.59484,841,302
28 Feb 20240.60000.60000.58500.59000.57072,267,873
27 Feb 20240.59500.60500.59000.59500.57552,311,211
26 Feb 20240.59500.61000.59500.59500.57551,662,046
23 Feb 20240.60500.61500.60000.60000.58032,079,849
22 Feb 20240.61000.62000.60500.61000.5900917,831
21 Feb 20240.61500.62500.61000.61500.59481,827,112
20 Feb 20240.61000.61500.60000.61000.59002,259,524
19 Feb 20240.63500.64000.61500.62000.59972,839,887
16 Feb 20240.64000.64500.63500.64000.6190730,833
15 Feb 20240.63500.64500.63500.64500.62393,253,318
14 Feb 20240.63500.64000.63500.63500.61422,311,945
13 Feb 20240.64000.64500.63500.64000.6190487,040
12 Feb 20240.64000.65000.64000.64000.6190594,921
09 Feb 20240.64000.65000.64000.64000.6190493,969
08 Feb 20240.64000.64500.63500.64500.6239749,585
07 Feb 20240.64000.64500.63500.64000.61901,987,702
05 Feb 20240.64000.64500.64000.64000.6190846,385
02 Feb 20240.63500.65000.63500.64000.6190803,910
01 Feb 20240.64000.64500.63500.64000.61902,357,009
31 Jan 20240.65000.65000.63500.63500.61423,083,968
30 Jan 20240.64500.65000.64500.64500.6239838,685
29 Jan 20240.64500.65000.64500.65000.6287574,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...