New Zealand markets closed

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.7300-0.0100 (-1.35%)
At close: 06:00PM NZDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.73500.74000.72500.73000.73001,761,847
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
14 Jul 20220.63000.63500.62000.63000.63003,383,568
13 Jul 20220.62000.63000.62000.62500.62501,004,023
12 Jul 20220.61500.62000.61000.61000.61001,125,336
11 Jul 20220.63500.63500.61500.62000.62001,503,640
08 Jul 20220.63500.64000.62000.62500.62502,660,033
07 Jul 20220.64000.64500.62000.62500.62502,329,237
06 Jul 20220.63500.64500.62500.63000.63004,008,235
05 Jul 20220.62500.64500.62000.63000.63003,337,165
04 Jul 20220.60000.62500.60000.61500.61502,988,040
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...