Australia markets closed

Air New Zealand Limited (AIZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5000-0.0100 (-1.96%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.51000.51000.50000.50000.50001,917,198
24 Apr 20240.52000.52000.50750.51000.51001,320,352
23 Apr 20240.52000.52500.51000.51500.51502,099,681
22 Apr 20240.51500.53000.51500.52500.52501,133,836
19 Apr 20240.54500.54500.52000.52000.52001,026,145
18 Apr 20240.54000.54500.53500.53500.5350472,235
17 Apr 20240.55000.55000.54000.54000.5400813,842
16 Apr 20240.55500.55500.54000.54500.5450988,519
15 Apr 20240.55000.56000.55000.55500.5550269,735
12 Apr 20240.55500.56000.55250.56000.5600439,211
11 Apr 20240.55500.56000.55000.55500.55501,362,835
10 Apr 20240.55500.55750.55000.55500.5550636,495
09 Apr 20240.55500.55500.55000.55000.55003,067,786
08 Apr 20240.55500.56000.55000.55500.55501,204,839
05 Apr 20240.56000.56000.55500.56000.5600104,173
04 Apr 20240.55500.56000.55500.55500.5550826,496
03 Apr 20240.56000.56000.55500.55500.5550754,252
02 Apr 20240.55500.56000.55250.56000.5600907,728
28 Mar 20240.55500.56000.55500.56000.56001,152,074
27 Mar 20240.55500.55500.55000.55500.5550429,898
26 Mar 20240.55500.55500.55000.55000.5500406,384
25 Mar 20240.55500.56000.55000.55000.55001,605,080
22 Mar 20240.55500.56000.55000.55500.5550317,239
21 Mar 20240.55500.55500.55000.55500.5550530,204
20 Mar 20240.55500.55500.55000.55500.5550196,874
19 Mar 20240.55500.56000.55000.55500.5550605,932
18 Mar 20240.56000.56000.55500.56000.5600565,082
15 Mar 20240.55000.56500.55000.56500.56501,105,521
14 Mar 20240.55000.55500.55000.55500.5550381,518
13 Mar 20240.55500.55500.55000.55000.5500633,366
12 Mar 20240.55500.56000.55500.55500.5550445,786
11 Mar 20240.55500.56000.55500.55500.5550555,666
08 Mar 20240.56000.56000.55500.55500.5550473,585
07 Mar 20240.56000.57000.55500.57000.5700968,327
07 Mar 20240.01583 Dividend
06 Mar 20240.57000.57000.56250.57000.5542324,720
05 Mar 20240.56500.57000.56000.56500.5493363,153
04 Mar 20240.57000.57500.56500.56500.5493838,162
01 Mar 20240.57500.57500.56500.56500.5493690,789
29 Feb 20240.55500.57500.55500.57500.55901,176,106
28 Feb 20240.56000.56000.55000.55500.5396700,138
27 Feb 20240.56500.57000.55750.56000.54441,324,625
26 Feb 20240.57000.57500.56500.57000.5542602,601
23 Feb 20240.58000.58000.56500.57500.5590581,405
22 Feb 20240.57500.58500.57500.58000.5639491,920
21 Feb 20240.57000.58500.57000.58000.56391,528,516
20 Feb 20240.57500.57500.56500.57000.5542563,071
19 Feb 20240.59000.59500.58000.58000.56391,647,741
16 Feb 20240.60000.60000.59500.59750.5809147,280
15 Feb 20240.60000.60000.59750.60000.5833167,127
14 Feb 20240.60000.60500.60000.60000.5833760,656
13 Feb 20240.60000.60500.60000.60000.5833412,971
12 Feb 20240.60000.60500.60000.60000.5833189,369
09 Feb 20240.60000.61000.60000.60000.58331,005,079
08 Feb 20240.60000.60500.59500.60000.5833415,059
07 Feb 20240.60000.60500.59500.60000.5833614,477
06 Feb 20240.60000.60500.60000.60500.5882227,597
05 Feb 20240.60000.60500.60000.60000.5833193,188
02 Feb 20240.59500.60500.59500.60000.5833270,359
01 Feb 20240.60000.60000.59500.59750.5809144,399
31 Jan 20240.60000.60000.59500.60000.5833734,827
30 Jan 20240.60000.60500.59500.60000.5833153,189
29 Jan 20240.60000.60500.59750.60000.5833211,972
25 Jan 20240.60000.60500.59500.60000.5833188,821
24 Jan 20240.60000.60500.59500.59500.5785966,763
23 Jan 20240.59500.60000.59500.59500.5785139,401
22 Jan 20240.60000.60000.59500.59500.5785462,634
19 Jan 20240.60000.60500.59500.60000.5833493,051
18 Jan 20240.60000.60500.59500.60000.5833374,412
17 Jan 20240.59500.60500.59000.60000.5833627,016
16 Jan 20240.59500.60000.59000.59500.5785239,906
15 Jan 20240.59000.59500.59000.59500.5785113,071
12 Jan 20240.60000.60000.59000.59000.5736338,623
11 Jan 20240.59500.60000.59250.60000.5833318,731
10 Jan 20240.60000.60000.59500.59500.5785217,992
09 Jan 20240.59500.60000.59500.60000.5833186,293
08 Jan 20240.60000.60500.59000.59000.5736392,517
05 Jan 20240.59500.60000.59000.59500.5785472,880
04 Jan 20240.60000.60000.59000.59000.5736130,465
03 Jan 20240.59500.59500.59000.59500.5785285,518
02 Jan 20240.58500.60000.58500.60000.5833907,124
29 Dec 20230.58500.59500.58500.58500.5688490,975
28 Dec 20230.58500.59000.58000.58500.5688338,811
27 Dec 20230.58500.59500.58000.58000.5639660,630
22 Dec 20230.58000.59000.57500.58000.5639465,891
21 Dec 20230.58000.58000.57500.57500.55901,092,317
20 Dec 20230.58000.58500.57500.58000.56391,083,165
19 Dec 20230.58500.58500.57500.57500.5590388,759
18 Dec 20230.58500.58500.58000.58500.5688225,841
15 Dec 20230.58500.59500.58000.58500.5688528,945
14 Dec 20230.59500.59500.58000.58500.56881,266,680
13 Dec 20230.61000.61500.59500.59500.57852,309,815
12 Dec 20230.61000.61500.60750.61000.5931132,396
11 Dec 20230.61500.62000.60500.60500.5882794,597
08 Dec 20230.61500.62000.61000.61500.5979303,195
07 Dec 20230.61500.62000.61000.61000.59311,111,967
06 Dec 20230.61500.62000.61000.61500.5979432,501
05 Dec 20230.61500.61500.61000.61000.5931104,987
04 Dec 20230.61500.62000.61000.61000.5931165,605
01 Dec 20230.61000.61750.61000.61000.5931203,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...