New Zealand markets closed

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.7900+0.0050 (+0.64%)
At close: 04:59PM NZDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.78500.79000.77500.79000.7900965,895
02 Dec 20220.78500.79000.77500.79000.7900965,895
01 Dec 20220.78000.79500.77500.78500.78502,904,863
30 Nov 20220.78000.78500.77000.77000.77003,028,884
29 Nov 20220.77000.78500.76500.77500.77501,339,328
28 Nov 20220.78500.78500.77000.77500.77501,123,499
25 Nov 20220.79500.79500.78000.78500.7850930,576
24 Nov 20220.80000.80000.79000.79000.7900865,702
23 Nov 20220.78500.80000.78000.79500.79502,434,911
22 Nov 20220.79500.79500.78000.78500.78502,465,588
21 Nov 20220.79000.80000.78500.79000.79001,246,961
18 Nov 20220.80500.80500.79000.80000.80001,077,081
17 Nov 20220.80000.80500.79000.80000.80001,176,724
16 Nov 20220.80500.81000.80000.80000.80001,427,120
15 Nov 20220.81000.81500.80000.81000.81001,617,586
14 Nov 20220.82000.82000.80500.81000.81001,183,945
11 Nov 20220.82000.83000.81000.81500.81503,249,431
10 Nov 20220.81500.82000.81000.81500.81501,304,922
09 Nov 20220.82000.82000.81000.81000.81001,763,166
08 Nov 20220.82500.82500.81000.81000.81002,189,120
07 Nov 20220.81500.82000.81000.81500.81504,846,492
04 Nov 20220.81500.81500.80000.81000.81002,665,959
03 Nov 20220.81500.81500.80000.81000.81002,900,287
02 Nov 20220.79500.81500.79500.81500.81507,403,326
01 Nov 20220.78500.79500.78000.78500.7850838,516
31 Oct 20220.77500.78500.77000.78000.78002,799,146
28 Oct 20220.77500.77500.76500.77000.77001,035,402
27 Oct 20220.77000.77500.76000.77000.77003,199,461
26 Oct 20220.77500.77500.75500.76000.76001,636,583
25 Oct 20220.77500.77500.76500.76500.76501,888,712
21 Oct 20220.78000.78500.76000.76500.76501,149,089
20 Oct 20220.77500.78000.77000.77500.77501,549,916
19 Oct 20220.77500.79500.77500.77500.77503,080,951
18 Oct 20220.75500.77500.75000.77000.77002,002,855
17 Oct 20220.75000.75000.73500.74000.74001,824,105
14 Oct 20220.75500.75500.74500.75000.75001,510,211
13 Oct 20220.72500.75500.72500.74500.74502,923,509
12 Oct 20220.72000.73000.71500.72500.7250954,867
11 Oct 20220.71000.71500.70500.71500.7150712,131
10 Oct 20220.71000.72000.70500.71000.7100387,323
07 Oct 20220.71000.72000.70500.72000.72001,743,559
06 Oct 20220.71000.71500.70000.71000.71001,065,197
05 Oct 20220.72000.72500.70500.71000.71001,281,505
04 Oct 20220.71000.72000.70500.71500.71501,881,755
03 Oct 20220.71000.71000.69500.70000.7000900,576
30 Sept 20220.70500.71500.70000.71500.71502,721,869
29 Sept 20220.72000.72000.70500.71000.71001,206,167
28 Sept 20220.70500.71500.70000.70500.70502,127,400
27 Sept 20220.72000.72000.70500.70500.70503,168,200
23 Sept 20220.73500.74000.72500.73000.73001,761,847
22 Sept 20220.74500.74500.73000.74000.74001,730,826
21 Sept 20220.68000.74500.67500.73000.73004,861,697
20 Sept 20220.68000.68500.67500.68000.6800432,776
19 Sept 20220.69500.69500.67000.68000.68001,078,959
16 Sept 20220.68000.69500.66500.69500.69504,379,674
15 Sept 20220.66000.68000.66000.67000.67001,919,982
14 Sept 20220.66500.66500.66000.66000.66002,033,531
13 Sept 20220.67000.68000.66500.67500.67501,018,174
12 Sept 20220.67500.68000.67000.67500.67501,696,765
09 Sept 20220.66000.67500.66000.67500.67501,440,192
08 Sept 20220.66500.67000.66000.66500.66501,497,549
07 Sept 20220.66000.67000.66000.66500.6650604,854
06 Sept 20220.67000.67000.66000.66500.6650575,046
05 Sept 20220.67500.67500.66500.66500.6650931,284
02 Sept 20220.67500.67500.66500.67500.6750588,087
01 Sept 20220.68500.68500.67000.67500.6750770,588
31 Aug 20220.67000.68500.67000.68000.68001,403,146
30 Aug 20220.65500.67500.65500.67500.67501,201,473
29 Aug 20220.66000.66500.65000.65500.65501,505,234
26 Aug 20220.67000.67500.66000.66500.66503,157,278
25 Aug 20220.67500.67500.66000.66500.66501,693,703
24 Aug 20220.67500.68000.66500.67500.6750868,807
23 Aug 20220.67000.68000.66000.66500.66501,705,593
22 Aug 20220.69000.69000.67000.68000.68001,660,126
19 Aug 20220.67500.68500.67000.68500.68501,038,790
18 Aug 20220.68500.69000.66500.67500.67501,091,753
17 Aug 20220.69000.69500.68000.68500.68501,667,409
16 Aug 20220.70000.70000.68500.69000.69003,155,631
15 Aug 20220.67500.70000.67000.69000.69002,934,513
12 Aug 20220.66000.67500.65500.67000.67002,002,909
11 Aug 20220.65500.66500.65000.65500.65505,448,304
10 Aug 20220.65000.65500.64500.65000.65002,454,228
09 Aug 20220.62500.64500.61500.64500.64502,615,655
08 Aug 20220.62500.62500.61500.62000.62002,050,820
05 Aug 20220.62500.62500.61500.62000.62002,904,144
04 Aug 20220.62500.62500.61500.62000.62002,955,543
03 Aug 20220.62000.62500.61500.62000.62001,733,569
02 Aug 20220.62500.62500.61000.61500.61501,769,523
01 Aug 20220.61500.62000.60500.62000.62008,998,070
29 Jul 20220.61000.61500.60000.61000.61001,788,936
28 Jul 20220.61000.61500.60000.60000.60002,709,939
27 Jul 20220.61000.61000.60000.60000.6000403,124
26 Jul 20220.61500.61500.60000.61000.61003,701,446
25 Jul 20220.61500.62000.60500.60500.60501,329,420
22 Jul 20220.62000.62500.61500.61500.61502,043,075
21 Jul 20220.63000.63000.61500.61500.6150802,217
20 Jul 20220.63500.63500.62500.62500.62501,532,658
19 Jul 20220.63000.63500.62500.62500.62501,007,919
18 Jul 20220.63000.63500.62500.63000.63001,822,591
15 Jul 20220.63000.63500.62500.62500.62501,566,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...