Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed Price. Currency in NZD

Add to watchlist

0.5300

-0.0100

(-1.85%)

At close: 04:59PM NZST

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.5300	0.5350	0.5250	0.5300	0.5300	805,612
Jun 26, 2024	0.5300	0.5350	0.5250	0.5300	0.5300	805,612
Jun 25, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	792,488
Jun 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 21, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	4,123,758
Jun 20, 2024	0.5250	0.5350	0.5250	0.5300	0.5300	307,084
Jun 19, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jun 18, 2024	0.5300	0.5400	0.5300	0.5350	0.5350	360,188
Jun 17, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 14, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 13, 2024	0.5350	0.5450	0.5350	0.5450	0.5450	1,285,473
Jun 12, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	729,521
Jun 11, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	830,377
Jun 10, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	547,642
Jun 07, 2024	0.5350	0.5350	0.5250	0.5350	0.5350	1,183,760
Jun 06, 2024	0.5350	0.5350	0.5250	0.5300	0.5300	814,760
Jun 05, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	372,232
Jun 04, 2024	0.5400	0.5400	0.5250	0.5350	0.5350	1,438,315
May 31, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	3,823,408
May 30, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	844,115
May 29, 2024	0.5300	0.5350	0.5250	0.5250	0.5250	761,190
May 28, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	511,307
May 27, 2024	0.5250	0.5300	0.5250	0.5250	0.5250	672,557
May 24, 2024	0.5300	0.5350	0.5250	0.5300	0.5300	601,440
May 23, 2024	0.5300	0.5350	0.5250	0.5350	0.5350	1,238,607
May 22, 2024	0.5400	0.5450	0.5250	0.5300	0.5300	1,305,153
May 21, 2024	0.5350	0.5450	0.5350	0.5400	0.5400	501,738
May 20, 2024	0.5350	0.5450	0.5350	0.5400	0.5400	708,019
May 17, 2024	0.5450	0.5450	0.5350	0.5350	0.5350	980,560
May 16, 2024	0.5400	0.5450	0.5350	0.5350	0.5350	847,326
May 15, 2024	0.5350	0.5450	0.5300	0.5400	0.5400	727,414
May 14, 2024	0.5500	0.5500	0.5300	0.5350	0.5350	701,355
May 13, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
May 10, 2024	0.5500	0.5650	0.5400	0.5550	0.5550	985,953
May 09, 2024	0.5450	0.5550	0.5400	0.5550	0.5550	3,349,628
May 08, 2024	0.5150	0.5500	0.5150	0.5500	0.5500	2,353,190
May 07, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	2,104,071
May 06, 2024	0.5350	0.5400	0.5200	0.5200	0.5200	2,729,276
May 03, 2024	0.5400	0.5450	0.5350	0.5350	0.5350	889,946
May 02, 2024	0.5450	0.5500	0.5350	0.5400	0.5400	2,490,105
May 01, 2024	0.5500	0.5550	0.5400	0.5450	0.5450	865,234
Apr 30, 2024	0.5500	0.5550	0.5450	0.5500	0.5500	2,198,122
Apr 29, 2024	0.5500	0.5500	0.5450	0.5500	0.5500	2,212,253
Apr 26, 2024	0.5550	0.5600	0.5450	0.5450	0.5450	2,322,368
Apr 24, 2024	0.5650	0.5650	0.5550	0.5550	0.5550	1,006,338
Apr 23, 2024	0.5650	0.5700	0.5550	0.5600	0.5600	3,037,921
Apr 22, 2024	0.5650	0.5750	0.5500	0.5700	0.5700	2,004,981
Apr 19, 2024	0.5950	0.5950	0.5650	0.5700	0.5700	2,137,808
Apr 18, 2024	0.5850	0.5950	0.5800	0.5850	0.5850	991,729
Apr 17, 2024	0.5950	0.5950	0.5850	0.5850	0.5850	959,270
Apr 16, 2024	0.6000	0.6050	0.5900	0.5900	0.5900	1,412,296
Apr 15, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	1,067,897
Apr 12, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Apr 11, 2024	0.6100	0.6100	0.6000	0.6050	0.6050	1,838,750
Apr 10, 2024	0.6000	0.6100	0.6000	0.6050	0.6050	602,443
Apr 09, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Apr 08, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	961,575
Apr 05, 2024	0.6050	0.6100	0.6000	0.6100	0.6100	849,369
Apr 04, 2024	0.6100	0.6100	0.6000	0.6050	0.6050	1,530,852
Apr 03, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,887,238
Apr 02, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,339,032
Mar 28, 2024	0.5950	0.6050	0.5950	0.6050	0.6050	1,329,696
Mar 27, 2024	0.6000	0.6050	0.5950	0.6000	0.6000	3,932,731
Mar 26, 2024	0.6000	0.6050	0.5950	0.6000	0.6000	3,231,096
Mar 25, 2024	0.6000	0.6050	0.5950	0.5950	0.5950	6,417,697
Mar 22, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	3,414,234
Mar 21, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	2,266,973
Mar 20, 2024	0.5900	0.6000	0.5900	0.5950	0.5950	1,244,350
Mar 19, 2024	0.5950	0.6050	0.5900	0.6000	0.6000	2,181,085
Mar 18, 2024	0.5950	0.6100	0.5950	0.5950	0.5950	2,259,975
Mar 15, 2024	0.5950	0.6050	0.5850	0.6050	0.6050	3,878,749
Mar 14, 2024	0.5850	0.5950	0.5850	0.5950	0.5950	667,535
Mar 13, 2024	0.5900	0.6000	0.5850	0.5900	0.5900	1,340,277
Mar 12, 2024	0.5950	0.6000	0.5900	0.5900	0.5900	777,488
Mar 11, 2024	0.6000	0.6050	0.5900	0.5950	0.5950	670,791
Mar 08, 2024	0.6050	0.6050	0.5850	0.6000	0.6000	2,271,433
Mar 07, 2024	0.5900	0.6100	0.5850	0.5950	0.5950	1,244,213
Mar 07, 2024	0.02 Dividend
Mar 06, 2024	0.6000	0.6100	0.5950	0.6100	0.5900	2,341,442
Mar 05, 2024	0.6050	0.6100	0.6000	0.6050	0.5852	928,931
Mar 04, 2024	0.6000	0.6100	0.6000	0.6050	0.5852	1,512,864
Mar 01, 2024	0.6050	0.6150	0.6000	0.6050	0.5852	1,066,914
Feb 29, 2024	0.5900	0.6150	0.5850	0.6150	0.5948	4,841,302
Feb 28, 2024	0.6000	0.6000	0.5850	0.5900	0.5707	2,267,873
Feb 27, 2024	0.5950	0.6050	0.5900	0.5950	0.5755	2,311,211
Feb 26, 2024	0.5950	0.6100	0.5950	0.5950	0.5755	1,662,046
Feb 23, 2024	0.6050	0.6150	0.6000	0.6000	0.5803	2,079,849
Feb 22, 2024	0.6100	0.6200	0.6050	0.6100	0.5900	917,831
Feb 21, 2024	0.6150	0.6250	0.6100	0.6150	0.5948	1,827,112
Feb 20, 2024	0.6100	0.6150	0.6000	0.6100	0.5900	2,259,524
Feb 19, 2024	0.6350	0.6400	0.6150	0.6200	0.5997	2,839,887
Feb 16, 2024	0.6400	0.6450	0.6350	0.6400	0.6190	730,833
Feb 15, 2024	0.6350	0.6450	0.6350	0.6450	0.6239	3,253,318
Feb 14, 2024	0.6350	0.6400	0.6350	0.6350	0.6142	2,311,945
Feb 13, 2024	0.6400	0.6450	0.6350	0.6400	0.6190	487,040
Feb 12, 2024	0.6400	0.6500	0.6400	0.6400	0.6190	594,921
Feb 09, 2024	0.6400	0.6500	0.6400	0.6400	0.6190	493,969
Feb 08, 2024	0.6400	0.6450	0.6350	0.6450	0.6239	749,585
Feb 07, 2024	0.6400	0.6450	0.6350	0.6400	0.6190	1,987,702
Feb 05, 2024	0.6400	0.6450	0.6400	0.6400	0.6190	846,385
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7311-0.0012(-0.17%)

CRUDE OIL81.57+0.74(+0.92%)

Bitcoin CAD83,815.26+30.13(+0.04%)

Air New Zealand Limited (AIR.NZ)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7311
-0.0012(-0.17%)

CRUDE OIL
81.57
+0.74(+0.92%)

Bitcoin CAD
83,815.26
+30.13(+0.04%)