Australia markets closed

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.6600-0.0050 (-0.30%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211.68001.68001.65501.66001.6600398,841
21 Oct 20211.68001.68001.65001.66501.6650566,089
20 Oct 20211.69501.70001.66001.66001.6600767,355
19 Oct 20211.70001.70001.67001.68001.6800552,676
18 Oct 20211.67001.69501.66001.69501.6950898,822
15 Oct 20211.66501.68001.66501.67501.6750566,058
14 Oct 20211.66501.69001.64501.66501.6650788,262
13 Oct 20211.67001.67001.65501.66501.6650646,717
12 Oct 20211.66501.68001.65001.65001.6500523,911
11 Oct 20211.69501.70001.65501.66501.66501,203,288
08 Oct 20211.71001.71001.69001.69501.6950780,971
07 Oct 20211.71501.73001.70001.70001.70001,077,602
06 Oct 20211.71001.73001.70501.71501.71501,637,179
05 Oct 20211.70001.70001.67501.69501.69501,445,021
04 Oct 20211.66001.69501.65501.69001.69001,958,114
01 Oct 20211.63501.65001.62001.64501.6450561,623
30 Sept 20211.62501.65001.61501.63001.6300857,257
29 Sept 20211.66001.66001.62001.62501.6250721,512
28 Sept 20211.65001.68001.64501.67501.6750972,171
27 Sept 20211.59501.67001.59001.65001.65002,021,708
24 Sept 20211.57001.60001.57001.59501.5950804,995
23 Sept 20211.57001.59501.56001.59001.5900933,157
22 Sept 20211.56501.58001.55001.55501.5550470,417
21 Sept 20211.53001.56501.52001.56501.5650648,357
20 Sept 20211.54501.55001.52001.53001.5300415,648
17 Sept 20211.53001.54501.52001.54001.5400954,115
16 Sept 20211.53001.54501.52001.53501.5350679,055
15 Sept 20211.54501.55001.52501.52501.52501,480,486
14 Sept 20211.56001.57501.53001.53001.5300573,028
13 Sept 20211.54001.56001.53501.56001.5600382,213
10 Sept 20211.53001.56001.53001.54501.5450426,557
09 Sept 20211.57501.58001.53001.53001.5300849,124
08 Sept 20211.58501.58501.57001.57501.5750394,992
07 Sept 20211.58001.59501.57001.57001.5700655,628
06 Sept 20211.56501.58001.56001.58001.5800722,849
03 Sept 20211.55001.57501.54001.56501.56501,094,798
02 Sept 20211.53001.56001.53001.54001.5400885,766
01 Sept 20211.50001.53501.50001.53501.5350606,392
31 Aug 20211.51001.52501.50501.51001.5100661,097
30 Aug 20211.50001.51501.49001.51501.5150685,918
27 Aug 20211.49001.50001.47501.49001.4900760,721
26 Aug 20211.54501.54501.49501.50001.5000914,556
25 Aug 20211.49001.54501.49001.53501.53501,144,195
24 Aug 20211.44001.49501.44001.48501.4850795,881
23 Aug 20211.44001.45001.43001.44001.4400755,446
20 Aug 20211.44001.44501.41501.42501.4250945,747
19 Aug 20211.42501.45001.42501.44501.4450586,061
18 Aug 20211.42001.45001.41001.43501.43501,315,896
17 Aug 20211.47501.48501.43001.43501.43502,801,105
16 Aug 20211.48001.49501.47001.47501.47501,529,955
13 Aug 20211.48501.49001.47501.48501.4850415,687
12 Aug 20211.48001.49001.47001.47001.4700760,852
11 Aug 20211.45001.48501.45001.48001.4800834,791
10 Aug 20211.46001.47501.45001.45001.4500870,159
09 Aug 20211.48001.48501.46501.46501.46501,464,302
06 Aug 20211.48501.49001.47001.48001.48001,566,177
05 Aug 20211.48501.49501.48001.49001.4900570,641
04 Aug 20211.49001.49501.48001.48001.4800739,956
03 Aug 20211.51001.51001.49001.49001.4900863,897
02 Aug 20211.50001.51001.49001.51001.5100492,375
30 July 20211.52501.53001.50001.50001.5000970,974
29 July 20211.50501.52501.50001.52501.5250594,015
28 July 20211.49001.51001.49001.50001.5000463,744
27 July 20211.49001.50001.48001.49001.4900557,605
26 July 20211.50001.50501.48001.48501.48501,109,807
23 July 20211.53001.54001.50001.50501.50501,105,569
22 July 20211.52001.54001.52001.52501.52502,710,406
21 July 20211.53501.55501.52501.52501.5250921,825
20 July 20211.53001.53501.52001.53501.53501,067,853
19 July 20211.54501.55001.53001.53001.5300836,184
16 July 20211.55001.55001.53501.55001.5500529,033
15 July 20211.54501.56001.54001.55001.5500679,801
14 July 20211.55001.56001.54501.54501.5450811,313
13 July 20211.56001.58001.54501.55001.5500578,423
12 July 20211.55001.58001.54501.55001.5500650,672
09 July 20211.57001.58501.55001.55001.5500925,677
08 July 20211.60001.60501.57001.57001.5700642,679
07 July 20211.61001.62001.58001.59001.5900861,068
06 July 20211.58001.62001.58001.61001.6100773,565
05 July 20211.56001.60001.55501.58001.58001,248,948
02 July 20211.57001.58001.54501.55501.5550987,436
01 July 20211.54001.57001.54001.57001.57001,376,335
30 June 20211.56001.57001.53501.55001.5500961,968
29 June 20211.54501.56001.53501.56001.5600977,348
28 June 20211.56001.57501.53001.53501.53501,457,828
25 June 20211.56001.58001.55001.57501.5750525,091
24 June 20211.56501.58001.55001.55001.5500979,143
23 June 20211.58501.59001.57001.57001.57001,156,753
22 June 20211.58501.60001.57001.59001.59001,212,251
21 June 20211.61501.62501.57501.58001.58001,906,470
18 June 20211.61001.64001.60501.61501.61501,439,040
17 June 20211.62001.63001.61001.62001.6200972,230
16 June 20211.63001.64001.62001.62001.62001,037,531
15 June 20211.63001.64501.62501.62501.62501,468,472
14 June 20211.63001.65001.63001.65001.6500521,578
11 June 20211.63001.64501.62001.63001.6300632,730
10 June 20211.66001.67501.62001.62001.62001,911,578
09 June 20211.67001.67501.65501.65501.6550566,855
08 June 20211.69001.69501.65501.65501.65501,203,352
04 June 20211.69001.69501.67001.69001.6900457,297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...