New Zealand markets closed

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.5850+0.0150 (+2.63%)
At close: 04:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.58000.60000.57000.58500.58503,327,194
01 Jul 20220.58000.60000.57000.58500.58503,327,194
30 Jun 20220.57500.57500.56500.57000.57002,575,792
29 Jun 20220.57000.57500.55000.56500.56504,169,400
28 Jun 20220.57500.57500.56000.56500.56502,193,426
27 Jun 20220.56000.57500.55500.56500.56503,001,813
23 Jun 20220.54000.55000.53500.54000.54003,657,022
22 Jun 20220.56000.56000.53500.54000.54004,994,216
21 Jun 20220.56000.56500.54500.55500.55502,337,925
20 Jun 20220.56500.56500.54500.55500.55502,213,186
17 Jun 20220.56500.56500.54500.55500.55504,685,751
16 Jun 20220.56000.59000.56000.57500.57504,169,458
15 Jun 20220.55500.56000.54500.55500.55503,968,365
14 Jun 20220.57000.57500.53000.55000.55008,533,108
13 Jun 20220.59500.59500.58000.58500.58502,381,128
10 Jun 20220.62500.62500.59000.59500.59506,399,110
09 Jun 20220.64500.64500.61500.62500.62503,137,872
08 Jun 20220.64000.64500.63500.63500.63501,623,297
07 Jun 20220.64500.65000.63500.64000.64003,105,782
03 Jun 20220.65500.65500.63500.64500.64502,272,037
02 Jun 20220.65500.65500.64000.65000.65003,491,874
01 Jun 20220.65000.65500.64000.64000.64002,066,325
31 May 20220.66000.67500.64000.64000.64009,276,303
30 May 20220.67000.67000.65500.66000.66003,141,252
27 May 20220.67000.67000.65000.65500.65504,124,908
26 May 20220.66000.67000.64500.65000.65003,204,275
25 May 20220.66500.66500.64500.64500.64509,608,648
24 May 20220.67500.68000.66000.66000.66002,137,670
23 May 20220.67000.68000.66000.66500.66502,150,540
20 May 20220.67500.68000.66000.66000.66003,918,117
19 May 20220.67500.67500.65000.66000.66005,209,836
18 May 20220.69500.70500.67000.68000.68004,342,087
17 May 20220.70500.70500.67500.68000.68006,019,982
16 May 20220.71000.72000.69500.69500.69504,781,220
13 May 20220.73500.73500.69500.70000.70006,690,356
12 May 20220.74000.74000.70500.71000.71004,163,964
11 May 20220.72000.73500.72000.73000.73006,493,078
10 May 20220.75500.75500.70000.70000.700011,515,417
09 May 20220.79500.80000.75500.76500.765017,337,628
06 May 20220.80000.80500.79000.79500.79504,932,258
05 May 20220.83000.83000.81000.81500.815012,408,314
04 May 20220.87000.87000.87000.87000.8700-
03 May 20220.88000.88000.86000.87000.87007,002,464
02 May 20220.88000.89500.87000.87500.87502,657,908
29 Apr 20220.88000.88500.87000.88500.88502,736,870
28 Apr 20220.88000.88500.86500.88500.88501,128,144
27 Apr 20220.86500.88000.86000.87500.87502,141,452
26 Apr 20220.87500.89500.84500.89000.89007,378,394
22 Apr 20220.85500.89500.85000.89500.89504,137,429
21 Apr 20220.84500.85500.83000.85500.85504,323,380
20 Apr 20220.83500.85000.82000.85000.85002,233,668
19 Apr 20220.85000.85500.83000.84000.84001,919,280
14 Apr 20220.84500.85500.83500.85500.85504,388,320
13 Apr 20220.84000.84500.82500.84500.84503,268,026
12 Apr 20220.84000.85000.82500.84000.84005,890,336
11 Apr 20220.81000.84500.81000.84500.84505,158,429
08 Apr 20220.79000.81500.78000.80000.80006,025,783
07 Apr 20220.83000.84500.79000.79000.79009,087,994
06 Apr 20220.91000.92000.82000.86000.860012,029,816
05 Apr 20220.93500.96000.92000.95000.95005,397,153
04 Apr 20220.80001.07500.80000.90500.905015,233,448
01 Apr 20220.76890.78110.75660.77500.77508,155,988
31 Mar 20220.83930.83930.71680.79030.790318,296,941
30 Mar 20220.85770.86380.84240.84240.84243,802,361
29 Mar 20220.85460.85770.84240.85770.85773,635,885
28 Mar 20220.85770.86380.84550.84850.84854,048,205
25 Mar 20221.40001.40501.38501.39001.39002,187,333
24 Mar 20221.42001.43001.38001.38501.38503,292,749
23 Mar 20221.43001.44001.39501.41501.41501,411,846
22 Mar 20221.43001.44501.40501.41501.41501,607,731
21 Mar 20221.43001.45501.42501.43501.43501,011,620
18 Mar 20221.44001.46001.42001.42001.42005,038,926
17 Mar 20221.43001.46501.43001.43001.43003,293,977
16 Mar 20221.42001.44501.40001.41001.41002,269,432
15 Mar 20221.40001.42001.37501.38001.38002,197,622
14 Mar 20221.41501.42501.39001.41001.41001,368,045
11 Mar 20221.43001.44501.38001.41001.41002,226,811
10 Mar 20221.42501.45501.38501.43001.43002,036,833
09 Mar 20221.40001.46501.37001.37001.37003,005,598
08 Mar 20221.47001.47001.37001.37001.37004,398,345
07 Mar 20221.53001.53001.45001.46501.46502,388,084
04 Mar 20221.51001.53501.50501.52001.5200466,457
03 Mar 20221.54001.55001.50501.50501.50501,028,807
02 Mar 20221.55001.56001.52001.53001.5300513,533
01 Mar 20221.52001.57001.51501.55001.5500722,582
28 Feb 20221.52501.54501.49001.49501.49501,768,023
25 Feb 20221.51001.53001.50001.50501.50501,443,631
24 Feb 20221.56501.57001.52001.52501.52501,324,897
23 Feb 20221.55001.59001.54001.59001.5900471,242
22 Feb 20221.58001.59001.54501.55501.5550727,945
21 Feb 20221.58501.59501.56001.58001.5800549,509
18 Feb 20221.60001.60001.56501.59501.5950382,013
17 Feb 20221.60001.61501.58501.61501.6150528,379
16 Feb 20221.58001.60501.57001.60501.6050804,464
15 Feb 20221.56001.58001.53501.58001.5800530,721
14 Feb 20221.59001.59001.55001.55001.5500712,234
11 Feb 20221.64001.64001.58501.60001.6000926,759
10 Feb 20221.64501.66501.62501.63501.6350703,421
09 Feb 20221.67001.67001.63001.63501.6350794,416
08 Feb 20221.60001.67001.60001.66501.66502,032,961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...