AIR.NZ - Air New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.76500.77500.76000.77000.7700935,665
07 Jun 20230.76500.77500.76000.77000.7700935,665
06 Jun 20230.77500.78000.76500.77500.77501,036,009
02 Jun 20230.78000.79000.78000.78000.7800610,368
01 Jun 20230.77500.79000.77500.78000.78002,480,527
31 May 20230.77000.77500.76500.77500.77508,277,391
30 May 20230.77000.78000.77000.77000.77001,056,847
29 May 20230.77000.78000.77000.78000.7800676,733
26 May 20230.77000.77500.77000.77500.77501,166,674
25 May 20230.77000.78000.77000.77000.77001,223,430
24 May 20230.77500.78000.77000.78000.7800720,583
23 May 20230.77500.78000.77000.77500.7750769,889
22 May 20230.78000.78000.76000.77500.77501,429,389
19 May 20230.76500.77500.76000.77000.77001,414,694
18 May 20230.76000.77500.76000.77000.77001,762,585
17 May 20230.76500.77000.76000.76000.7600358,331
16 May 20230.76500.77000.76500.77000.7700619,757
15 May 20230.76500.77500.76500.77000.77001,787,375
12 May 20230.76000.78000.75500.78000.78005,050,861
11 May 20230.74000.76000.74000.76000.76001,661,184
10 May 20230.74500.75500.73500.75500.75501,688,785
09 May 20230.76000.76000.74000.75000.7500949,928
08 May 20230.76000.76000.75000.76000.76001,287,368
05 May 20230.76500.77000.74500.76000.76002,660,336
04 May 20230.76000.77000.76000.76500.7650722,896
03 May 20230.76500.77000.76000.76500.76501,009,151
02 May 20230.76000.77000.76000.76500.7650698,237
01 May 20230.76000.76500.75500.76000.76001,601,966
28 Apr 20230.77500.78000.76000.76000.76002,134,955
27 Apr 20230.77000.77500.76500.77000.77001,150,364
26 Apr 20230.75500.77000.75500.77000.7700965,022
24 Apr 20230.75500.77000.75500.76500.7650904,106
21 Apr 20230.77000.77000.76000.76000.76001,560,429
20 Apr 20230.76500.77500.76500.76500.76501,125,245
19 Apr 20230.77000.77500.76500.76500.76501,096,479
18 Apr 20230.76500.77500.76500.77500.77501,109,874
17 Apr 20230.76500.77500.76500.76500.7650652,173
14 Apr 20230.77000.77500.76500.77000.7700342,740
13 Apr 20230.77000.78000.77000.78000.7800988,948
12 Apr 20230.77500.77500.76500.77500.7750537,739
11 Apr 20230.77000.77500.77000.77500.7750876,392
06 Apr 20230.76500.77500.76500.77500.7750578,013
05 Apr 20230.76500.77500.76500.77500.7750697,460
04 Apr 20230.77000.78000.76500.77500.7750798,909
03 Apr 20230.76500.78000.76500.78000.78001,257,941
31 Mar 20230.77500.78500.76500.76500.7650766,011
30 Mar 20230.77000.78500.77000.78500.7850833,046
29 Mar 2023------
28 Mar 20230.76500.77500.76000.77000.77001,882,596
27 Mar 20230.76000.77000.76000.77000.77001,146,810
24 Mar 20230.77000.77000.76000.77000.77001,270,110
23 Mar 20230.76500.77000.76000.76500.76501,107,413
22 Mar 20230.75500.77000.75500.77000.7700873,352
21 Mar 20230.76500.77000.75500.75500.75501,184,764
20 Mar 20230.77000.78000.76000.76500.76501,369,847
17 Mar 20230.77000.78500.76000.78500.78501,500,802
16 Mar 20230.77000.78000.76500.77500.77501,477,943
15 Mar 20230.78000.79000.77500.78000.78002,045,627
14 Mar 20230.78000.79000.77000.78500.78501,328,295
13 Mar 20230.78000.79500.78000.79000.79002,111,782
10 Mar 20230.79500.80000.79000.80000.80001,074,622
09 Mar 20230.79000.80500.79000.80500.80503,797,405
08 Mar 20230.78500.80000.78500.79500.7950656,886
07 Mar 20230.78500.80000.78500.80000.8000795,274
06 Mar 20230.78500.79500.78500.79500.79501,226,522
03 Mar 20230.78500.79500.78500.79000.7900807,458
02 Mar 20230.78500.79000.78000.79000.7900776,590
01 Mar 20230.78000.79000.78000.79000.79001,253,537
28 Feb 20230.78000.79000.77500.79000.79002,257,742
27 Feb 20230.78500.79000.77500.78500.78501,239,186
24 Feb 20230.80000.80000.78500.78500.78501,441,379
23 Feb 20230.80500.80500.79000.79500.79501,591,897
22 Feb 20230.81500.81500.80000.80500.80501,839,716
21 Feb 20230.81500.82000.80500.81500.81501,432,899
20 Feb 20230.81000.82000.81000.81000.81002,031,905
17 Feb 20230.80500.81000.80000.81000.8100827,005
16 Feb 20230.80500.81000.80000.81000.8100736,571
15 Feb 20230.80000.81000.80000.80500.80501,018,372
14 Feb 20230.81000.81000.80000.80000.8000559,545
13 Feb 20230.81000.81500.80000.81000.8100878,393
10 Feb 20230.81000.81500.80500.81000.81001,948,212
09 Feb 20230.80000.81500.79500.81500.81503,667,198
08 Feb 20230.79500.80500.79000.80000.80001,207,311
07 Feb 20230.79000.79500.78500.79500.79501,621,100
03 Feb 20230.79000.79000.78000.78500.7850785,697
02 Feb 20230.78500.79500.78000.78000.78001,225,769
01 Feb 20230.77500.80000.77500.78500.78501,878,873
31 Jan 20230.78000.78500.77500.77500.7750926,751
30 Jan 20230.78500.79500.78500.78500.7850925,691
27 Jan 20230.79000.80000.78500.79000.7900946,643
26 Jan 20230.78500.80000.78500.80000.8000462,389
25 Jan 20230.79500.79500.78000.79500.7950558,256
24 Jan 20230.79500.80000.78000.79500.7950658,844
23 Jan 20230.80500.81000.78500.79500.7950887,749
20 Jan 20230.78500.80500.78000.80500.80501,849,645
19 Jan 20230.78500.79000.78000.79000.7900989,632
18 Jan 20230.78000.79500.78000.79000.79002,015,552
17 Jan 20230.77000.78000.77000.78000.78001,411,545
16 Jan 20230.77000.77500.76500.77000.77001,089,138
13 Jan 20230.76000.77000.75500.77000.77001,338,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...