Air New Zealand Limited (AIR.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 4,124,908 |
| 27 May 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 4,124,908 |
| 26 May 2022 | 0.6600 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 3,204,275 |
| 25 May 2022 | 0.6650 | 0.6650 | 0.6450 | 0.6450 | 0.6450 | 9,608,648 |
| 24 May 2022 | 0.6750 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 2,137,670 |
| 23 May 2022 | 0.6700 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 2,150,540 |
| 20 May 2022 | 0.6750 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 3,918,117 |
| 19 May 2022 | 0.6750 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 5,209,836 |
| 18 May 2022 | 0.6950 | 0.7050 | 0.6700 | 0.6800 | 0.6800 | 4,342,087 |
| 17 May 2022 | 0.7050 | 0.7050 | 0.6750 | 0.6800 | 0.6800 | 6,019,982 |
| 16 May 2022 | 0.7100 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 4,781,220 |
| 13 May 2022 | 0.7350 | 0.7350 | 0.6950 | 0.7000 | 0.7000 | 6,690,356 |
| 12 May 2022 | 0.7400 | 0.7400 | 0.7050 | 0.7100 | 0.7100 | 4,163,964 |
| 11 May 2022 | 0.7200 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 6,493,078 |
| 10 May 2022 | 0.7550 | 0.7550 | 0.7000 | 0.7000 | 0.7000 | 11,515,417 |
| 09 May 2022 | 0.7950 | 0.8000 | 0.7550 | 0.7650 | 0.7650 | 17,337,628 |
| 06 May 2022 | 0.8000 | 0.8050 | 0.7900 | 0.7950 | 0.7950 | 4,932,258 |
| 05 May 2022 | 0.8300 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 12,408,314 |
| 04 May 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 03 May 2022 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 7,002,464 |
| 02 May 2022 | 0.8800 | 0.8950 | 0.8700 | 0.8750 | 0.8750 | 2,657,908 |
| 29 Apr 2022 | 0.8800 | 0.8850 | 0.8700 | 0.8850 | 0.8850 | 2,736,870 |
| 28 Apr 2022 | 0.8800 | 0.8850 | 0.8650 | 0.8850 | 0.8850 | 1,128,144 |
| 27 Apr 2022 | 0.8650 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 2,141,452 |
| 26 Apr 2022 | 0.8750 | 0.8950 | 0.8450 | 0.8900 | 0.8900 | 7,378,394 |
| 22 Apr 2022 | 0.8550 | 0.8950 | 0.8500 | 0.8950 | 0.8950 | 4,137,429 |
| 21 Apr 2022 | 0.8450 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 4,323,380 |
| 20 Apr 2022 | 0.8350 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 2,233,668 |
| 19 Apr 2022 | 0.8500 | 0.8550 | 0.8300 | 0.8400 | 0.8400 | 1,919,280 |
| 14 Apr 2022 | 0.8450 | 0.8550 | 0.8350 | 0.8550 | 0.8550 | 4,388,320 |
| 13 Apr 2022 | 0.8400 | 0.8450 | 0.8250 | 0.8450 | 0.8450 | 3,268,026 |
| 12 Apr 2022 | 0.8400 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 5,890,336 |
| 11 Apr 2022 | 0.8100 | 0.8450 | 0.8100 | 0.8450 | 0.8450 | 5,158,429 |
| 08 Apr 2022 | 0.7900 | 0.8150 | 0.7800 | 0.8000 | 0.8000 | 6,025,783 |
| 07 Apr 2022 | 0.8300 | 0.8450 | 0.7900 | 0.7900 | 0.7900 | 9,087,994 |
| 06 Apr 2022 | 0.9100 | 0.9200 | 0.8200 | 0.8600 | 0.8600 | 12,029,816 |
| 05 Apr 2022 | 0.9350 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 5,397,153 |
| 04 Apr 2022 | 0.8000 | 1.0750 | 0.8000 | 0.9050 | 0.9050 | 15,233,448 |
| 01 Apr 2022 | 0.7689 | 0.7811 | 0.7566 | 0.7750 | 0.7750 | 8,155,988 |
| 31 Mar 2022 | 0.8393 | 0.8393 | 0.7168 | 0.7903 | 0.7903 | 18,296,941 |
| 30 Mar 2022 | 0.8577 | 0.8638 | 0.8424 | 0.8424 | 0.8424 | 3,802,361 |
| 29 Mar 2022 | 0.8546 | 0.8577 | 0.8424 | 0.8577 | 0.8577 | 3,635,885 |
| 28 Mar 2022 | 0.8577 | 0.8638 | 0.8455 | 0.8485 | 0.8485 | 4,048,205 |
| 25 Mar 2022 | 1.4000 | 1.4050 | 1.3850 | 1.3900 | 1.3900 | 2,187,333 |
| 24 Mar 2022 | 1.4200 | 1.4300 | 1.3800 | 1.3850 | 1.3850 | 3,292,749 |
| 23 Mar 2022 | 1.4300 | 1.4400 | 1.3950 | 1.4150 | 1.4150 | 1,411,846 |
| 22 Mar 2022 | 1.4300 | 1.4450 | 1.4050 | 1.4150 | 1.4150 | 1,607,731 |
| 21 Mar 2022 | 1.4300 | 1.4550 | 1.4250 | 1.4350 | 1.4350 | 1,011,620 |
| 18 Mar 2022 | 1.4400 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 5,038,926 |
| 17 Mar 2022 | 1.4300 | 1.4650 | 1.4300 | 1.4300 | 1.4300 | 3,293,977 |
| 16 Mar 2022 | 1.4200 | 1.4450 | 1.4000 | 1.4100 | 1.4100 | 2,269,432 |
| 15 Mar 2022 | 1.4000 | 1.4200 | 1.3750 | 1.3800 | 1.3800 | 2,197,622 |
| 14 Mar 2022 | 1.4150 | 1.4250 | 1.3900 | 1.4100 | 1.4100 | 1,368,045 |
| 11 Mar 2022 | 1.4300 | 1.4450 | 1.3800 | 1.4100 | 1.4100 | 2,226,811 |
| 10 Mar 2022 | 1.4250 | 1.4550 | 1.3850 | 1.4300 | 1.4300 | 2,036,833 |
| 09 Mar 2022 | 1.4000 | 1.4650 | 1.3700 | 1.3700 | 1.3700 | 3,005,598 |
| 08 Mar 2022 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 4,398,345 |
| 07 Mar 2022 | 1.5300 | 1.5300 | 1.4500 | 1.4650 | 1.4650 | 2,388,084 |
| 04 Mar 2022 | 1.5100 | 1.5350 | 1.5050 | 1.5200 | 1.5200 | 466,457 |
| 03 Mar 2022 | 1.5400 | 1.5500 | 1.5050 | 1.5050 | 1.5050 | 1,028,807 |
| 02 Mar 2022 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 513,533 |
| 01 Mar 2022 | 1.5200 | 1.5700 | 1.5150 | 1.5500 | 1.5500 | 722,582 |
| 28 Feb 2022 | 1.5250 | 1.5450 | 1.4900 | 1.4950 | 1.4950 | 1,768,023 |
| 25 Feb 2022 | 1.5100 | 1.5300 | 1.5000 | 1.5050 | 1.5050 | 1,443,631 |
| 24 Feb 2022 | 1.5650 | 1.5700 | 1.5200 | 1.5250 | 1.5250 | 1,324,897 |
| 23 Feb 2022 | 1.5500 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 471,242 |
| 22 Feb 2022 | 1.5800 | 1.5900 | 1.5450 | 1.5550 | 1.5550 | 727,945 |
| 21 Feb 2022 | 1.5850 | 1.5950 | 1.5600 | 1.5800 | 1.5800 | 549,509 |
| 18 Feb 2022 | 1.6000 | 1.6000 | 1.5650 | 1.5950 | 1.5950 | 382,013 |
| 17 Feb 2022 | 1.6000 | 1.6150 | 1.5850 | 1.6150 | 1.6150 | 528,379 |
| 16 Feb 2022 | 1.5800 | 1.6050 | 1.5700 | 1.6050 | 1.6050 | 804,464 |
| 15 Feb 2022 | 1.5600 | 1.5800 | 1.5350 | 1.5800 | 1.5800 | 530,721 |
| 14 Feb 2022 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 712,234 |
| 11 Feb 2022 | 1.6400 | 1.6400 | 1.5850 | 1.6000 | 1.6000 | 926,759 |
| 10 Feb 2022 | 1.6450 | 1.6650 | 1.6250 | 1.6350 | 1.6350 | 703,421 |
| 09 Feb 2022 | 1.6700 | 1.6700 | 1.6300 | 1.6350 | 1.6350 | 794,416 |
| 08 Feb 2022 | 1.6000 | 1.6700 | 1.6000 | 1.6650 | 1.6650 | 2,032,961 |
| 04 Feb 2022 | 1.5750 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 1,596,484 |
| 03 Feb 2022 | 1.5500 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 1,700,480 |
| 02 Feb 2022 | 1.4750 | 1.5350 | 1.4700 | 1.5100 | 1.5100 | 902,942 |
| 01 Feb 2022 | 1.4500 | 1.4750 | 1.4300 | 1.4700 | 1.4700 | 461,465 |
| 31 Jan 2022 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 676,848 |
| 28 Jan 2022 | 1.4050 | 1.4350 | 1.3950 | 1.4300 | 1.4300 | 1,277,799 |
| 27 Jan 2022 | 1.4200 | 1.4400 | 1.4050 | 1.4050 | 1.4050 | 2,548,189 |
| 26 Jan 2022 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 430,615 |
| 25 Jan 2022 | 1.4300 | 1.4400 | 1.4050 | 1.4050 | 1.4050 | 1,478,701 |
| 24 Jan 2022 | 1.4550 | 1.4550 | 1.4100 | 1.4150 | 1.4150 | 1,432,485 |
| 21 Jan 2022 | 1.4650 | 1.4750 | 1.4550 | 1.4600 | 1.4600 | 537,628 |
| 20 Jan 2022 | 1.4950 | 1.5000 | 1.4550 | 1.4650 | 1.4650 | 1,182,994 |
| 19 Jan 2022 | 1.4950 | 1.5050 | 1.4900 | 1.5000 | 1.5000 | 380,995 |
| 18 Jan 2022 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.5000 | 241,046 |
| 17 Jan 2022 | 1.5050 | 1.5100 | 1.4950 | 1.5050 | 1.5050 | 430,125 |
| 14 Jan 2022 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 515,130 |
| 13 Jan 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 790,965 |
| 12 Jan 2022 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 223,913 |
| 11 Jan 2022 | 1.5150 | 1.5200 | 1.5050 | 1.5050 | 1.5050 | 334,119 |
| 10 Jan 2022 | 1.5250 | 1.5250 | 1.5100 | 1.5200 | 1.5200 | 350,166 |
| 07 Jan 2022 | 1.5200 | 1.5250 | 1.5100 | 1.5250 | 1.5250 | 259,061 |
| 06 Jan 2022 | 1.5350 | 1.5350 | 1.5150 | 1.5150 | 1.5150 | 546,179 |
| 05 Jan 2022 | 1.5250 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 684,642 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
