Mail

AIR.NZ - Air New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.7650	0.7750	0.7600	0.7700	0.7700	935,665
07 Jun 2023	0.7650	0.7750	0.7600	0.7700	0.7700	935,665
06 Jun 2023	0.7750	0.7800	0.7650	0.7750	0.7750	1,036,009
02 Jun 2023	0.7800	0.7900	0.7800	0.7800	0.7800	610,368
01 Jun 2023	0.7750	0.7900	0.7750	0.7800	0.7800	2,480,527
31 May 2023	0.7700	0.7750	0.7650	0.7750	0.7750	8,277,391
30 May 2023	0.7700	0.7800	0.7700	0.7700	0.7700	1,056,847
29 May 2023	0.7700	0.7800	0.7700	0.7800	0.7800	676,733
26 May 2023	0.7700	0.7750	0.7700	0.7750	0.7750	1,166,674
25 May 2023	0.7700	0.7800	0.7700	0.7700	0.7700	1,223,430
24 May 2023	0.7750	0.7800	0.7700	0.7800	0.7800	720,583
23 May 2023	0.7750	0.7800	0.7700	0.7750	0.7750	769,889
22 May 2023	0.7800	0.7800	0.7600	0.7750	0.7750	1,429,389
19 May 2023	0.7650	0.7750	0.7600	0.7700	0.7700	1,414,694
18 May 2023	0.7600	0.7750	0.7600	0.7700	0.7700	1,762,585
17 May 2023	0.7650	0.7700	0.7600	0.7600	0.7600	358,331
16 May 2023	0.7650	0.7700	0.7650	0.7700	0.7700	619,757
15 May 2023	0.7650	0.7750	0.7650	0.7700	0.7700	1,787,375
12 May 2023	0.7600	0.7800	0.7550	0.7800	0.7800	5,050,861
11 May 2023	0.7400	0.7600	0.7400	0.7600	0.7600	1,661,184
10 May 2023	0.7450	0.7550	0.7350	0.7550	0.7550	1,688,785
09 May 2023	0.7600	0.7600	0.7400	0.7500	0.7500	949,928
08 May 2023	0.7600	0.7600	0.7500	0.7600	0.7600	1,287,368
05 May 2023	0.7650	0.7700	0.7450	0.7600	0.7600	2,660,336
04 May 2023	0.7600	0.7700	0.7600	0.7650	0.7650	722,896
03 May 2023	0.7650	0.7700	0.7600	0.7650	0.7650	1,009,151
02 May 2023	0.7600	0.7700	0.7600	0.7650	0.7650	698,237
01 May 2023	0.7600	0.7650	0.7550	0.7600	0.7600	1,601,966
28 Apr 2023	0.7750	0.7800	0.7600	0.7600	0.7600	2,134,955
27 Apr 2023	0.7700	0.7750	0.7650	0.7700	0.7700	1,150,364
26 Apr 2023	0.7550	0.7700	0.7550	0.7700	0.7700	965,022
24 Apr 2023	0.7550	0.7700	0.7550	0.7650	0.7650	904,106
21 Apr 2023	0.7700	0.7700	0.7600	0.7600	0.7600	1,560,429
20 Apr 2023	0.7650	0.7750	0.7650	0.7650	0.7650	1,125,245
19 Apr 2023	0.7700	0.7750	0.7650	0.7650	0.7650	1,096,479
18 Apr 2023	0.7650	0.7750	0.7650	0.7750	0.7750	1,109,874
17 Apr 2023	0.7650	0.7750	0.7650	0.7650	0.7650	652,173
14 Apr 2023	0.7700	0.7750	0.7650	0.7700	0.7700	342,740
13 Apr 2023	0.7700	0.7800	0.7700	0.7800	0.7800	988,948
12 Apr 2023	0.7750	0.7750	0.7650	0.7750	0.7750	537,739
11 Apr 2023	0.7700	0.7750	0.7700	0.7750	0.7750	876,392
06 Apr 2023	0.7650	0.7750	0.7650	0.7750	0.7750	578,013
05 Apr 2023	0.7650	0.7750	0.7650	0.7750	0.7750	697,460
04 Apr 2023	0.7700	0.7800	0.7650	0.7750	0.7750	798,909
03 Apr 2023	0.7650	0.7800	0.7650	0.7800	0.7800	1,257,941
31 Mar 2023	0.7750	0.7850	0.7650	0.7650	0.7650	766,011
30 Mar 2023	0.7700	0.7850	0.7700	0.7850	0.7850	833,046
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.7650	0.7750	0.7600	0.7700	0.7700	1,882,596
27 Mar 2023	0.7600	0.7700	0.7600	0.7700	0.7700	1,146,810
24 Mar 2023	0.7700	0.7700	0.7600	0.7700	0.7700	1,270,110
23 Mar 2023	0.7650	0.7700	0.7600	0.7650	0.7650	1,107,413
22 Mar 2023	0.7550	0.7700	0.7550	0.7700	0.7700	873,352
21 Mar 2023	0.7650	0.7700	0.7550	0.7550	0.7550	1,184,764
20 Mar 2023	0.7700	0.7800	0.7600	0.7650	0.7650	1,369,847
17 Mar 2023	0.7700	0.7850	0.7600	0.7850	0.7850	1,500,802
16 Mar 2023	0.7700	0.7800	0.7650	0.7750	0.7750	1,477,943
15 Mar 2023	0.7800	0.7900	0.7750	0.7800	0.7800	2,045,627
14 Mar 2023	0.7800	0.7900	0.7700	0.7850	0.7850	1,328,295
13 Mar 2023	0.7800	0.7950	0.7800	0.7900	0.7900	2,111,782
10 Mar 2023	0.7950	0.8000	0.7900	0.8000	0.8000	1,074,622
09 Mar 2023	0.7900	0.8050	0.7900	0.8050	0.8050	3,797,405
08 Mar 2023	0.7850	0.8000	0.7850	0.7950	0.7950	656,886
07 Mar 2023	0.7850	0.8000	0.7850	0.8000	0.8000	795,274
06 Mar 2023	0.7850	0.7950	0.7850	0.7950	0.7950	1,226,522
03 Mar 2023	0.7850	0.7950	0.7850	0.7900	0.7900	807,458
02 Mar 2023	0.7850	0.7900	0.7800	0.7900	0.7900	776,590
01 Mar 2023	0.7800	0.7900	0.7800	0.7900	0.7900	1,253,537
28 Feb 2023	0.7800	0.7900	0.7750	0.7900	0.7900	2,257,742
27 Feb 2023	0.7850	0.7900	0.7750	0.7850	0.7850	1,239,186
24 Feb 2023	0.8000	0.8000	0.7850	0.7850	0.7850	1,441,379
23 Feb 2023	0.8050	0.8050	0.7900	0.7950	0.7950	1,591,897
22 Feb 2023	0.8150	0.8150	0.8000	0.8050	0.8050	1,839,716
21 Feb 2023	0.8150	0.8200	0.8050	0.8150	0.8150	1,432,899
20 Feb 2023	0.8100	0.8200	0.8100	0.8100	0.8100	2,031,905
17 Feb 2023	0.8050	0.8100	0.8000	0.8100	0.8100	827,005
16 Feb 2023	0.8050	0.8100	0.8000	0.8100	0.8100	736,571
15 Feb 2023	0.8000	0.8100	0.8000	0.8050	0.8050	1,018,372
14 Feb 2023	0.8100	0.8100	0.8000	0.8000	0.8000	559,545
13 Feb 2023	0.8100	0.8150	0.8000	0.8100	0.8100	878,393
10 Feb 2023	0.8100	0.8150	0.8050	0.8100	0.8100	1,948,212
09 Feb 2023	0.8000	0.8150	0.7950	0.8150	0.8150	3,667,198
08 Feb 2023	0.7950	0.8050	0.7900	0.8000	0.8000	1,207,311
07 Feb 2023	0.7900	0.7950	0.7850	0.7950	0.7950	1,621,100
03 Feb 2023	0.7900	0.7900	0.7800	0.7850	0.7850	785,697
02 Feb 2023	0.7850	0.7950	0.7800	0.7800	0.7800	1,225,769
01 Feb 2023	0.7750	0.8000	0.7750	0.7850	0.7850	1,878,873
31 Jan 2023	0.7800	0.7850	0.7750	0.7750	0.7750	926,751
30 Jan 2023	0.7850	0.7950	0.7850	0.7850	0.7850	925,691
27 Jan 2023	0.7900	0.8000	0.7850	0.7900	0.7900	946,643
26 Jan 2023	0.7850	0.8000	0.7850	0.8000	0.8000	462,389
25 Jan 2023	0.7950	0.7950	0.7800	0.7950	0.7950	558,256
24 Jan 2023	0.7950	0.8000	0.7800	0.7950	0.7950	658,844
23 Jan 2023	0.8050	0.8100	0.7850	0.7950	0.7950	887,749
20 Jan 2023	0.7850	0.8050	0.7800	0.8050	0.8050	1,849,645
19 Jan 2023	0.7850	0.7900	0.7800	0.7900	0.7900	989,632
18 Jan 2023	0.7800	0.7950	0.7800	0.7900	0.7900	2,015,552
17 Jan 2023	0.7700	0.7800	0.7700	0.7800	0.7800	1,411,545
16 Jan 2023	0.7700	0.7750	0.7650	0.7700	0.7700	1,089,138
13 Jan 2023	0.7600	0.7700	0.7550	0.7700	0.7700	1,338,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...