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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.7350	0.7400	0.7250	0.7300	0.7300	1,761,847
23 Sept 2022	0.7350	0.7400	0.7250	0.7300	0.7300	1,761,847
22 Sept 2022	0.7450	0.7450	0.7300	0.7400	0.7400	1,730,826
21 Sept 2022	0.6800	0.7450	0.6750	0.7300	0.7300	4,861,697
20 Sept 2022	0.6800	0.6850	0.6750	0.6800	0.6800	432,776
19 Sept 2022	0.6950	0.6950	0.6700	0.6800	0.6800	1,078,959
16 Sept 2022	0.6800	0.6950	0.6650	0.6950	0.6950	4,379,674
15 Sept 2022	0.6600	0.6800	0.6600	0.6700	0.6700	1,919,982
14 Sept 2022	0.6650	0.6650	0.6600	0.6600	0.6600	2,033,531
13 Sept 2022	0.6700	0.6800	0.6650	0.6750	0.6750	1,018,174
12 Sept 2022	0.6750	0.6800	0.6700	0.6750	0.6750	1,696,765
09 Sept 2022	0.6600	0.6750	0.6600	0.6750	0.6750	1,440,192
08 Sept 2022	0.6650	0.6700	0.6600	0.6650	0.6650	1,497,549
07 Sept 2022	0.6600	0.6700	0.6600	0.6650	0.6650	604,854
06 Sept 2022	0.6700	0.6700	0.6600	0.6650	0.6650	575,046
05 Sept 2022	0.6750	0.6750	0.6650	0.6650	0.6650	931,284
02 Sept 2022	0.6750	0.6750	0.6650	0.6750	0.6750	588,087
01 Sept 2022	0.6850	0.6850	0.6700	0.6750	0.6750	770,588
31 Aug 2022	0.6700	0.6850	0.6700	0.6800	0.6800	1,403,146
30 Aug 2022	0.6550	0.6750	0.6550	0.6750	0.6750	1,201,473
29 Aug 2022	0.6600	0.6650	0.6500	0.6550	0.6550	1,505,234
26 Aug 2022	0.6700	0.6750	0.6600	0.6650	0.6650	3,157,278
25 Aug 2022	0.6750	0.6750	0.6600	0.6650	0.6650	1,693,703
24 Aug 2022	0.6750	0.6800	0.6650	0.6750	0.6750	868,807
23 Aug 2022	0.6700	0.6800	0.6600	0.6650	0.6650	1,705,593
22 Aug 2022	0.6900	0.6900	0.6700	0.6800	0.6800	1,660,126
19 Aug 2022	0.6750	0.6850	0.6700	0.6850	0.6850	1,038,790
18 Aug 2022	0.6850	0.6900	0.6650	0.6750	0.6750	1,091,753
17 Aug 2022	0.6900	0.6950	0.6800	0.6850	0.6850	1,667,409
16 Aug 2022	0.7000	0.7000	0.6850	0.6900	0.6900	3,155,631
15 Aug 2022	0.6750	0.7000	0.6700	0.6900	0.6900	2,934,513
12 Aug 2022	0.6600	0.6750	0.6550	0.6700	0.6700	2,002,909
11 Aug 2022	0.6550	0.6650	0.6500	0.6550	0.6550	5,448,304
10 Aug 2022	0.6500	0.6550	0.6450	0.6500	0.6500	2,454,228
09 Aug 2022	0.6250	0.6450	0.6150	0.6450	0.6450	2,615,655
08 Aug 2022	0.6250	0.6250	0.6150	0.6200	0.6200	2,050,820
05 Aug 2022	0.6250	0.6250	0.6150	0.6200	0.6200	2,904,144
04 Aug 2022	0.6250	0.6250	0.6150	0.6200	0.6200	2,955,543
03 Aug 2022	0.6200	0.6250	0.6150	0.6200	0.6200	1,733,569
02 Aug 2022	0.6250	0.6250	0.6100	0.6150	0.6150	1,769,523
01 Aug 2022	0.6150	0.6200	0.6050	0.6200	0.6200	8,998,070
29 Jul 2022	0.6100	0.6150	0.6000	0.6100	0.6100	1,788,936
28 Jul 2022	0.6100	0.6150	0.6000	0.6000	0.6000	2,709,939
27 Jul 2022	0.6100	0.6100	0.6000	0.6000	0.6000	403,124
26 Jul 2022	0.6150	0.6150	0.6000	0.6100	0.6100	3,701,446
25 Jul 2022	0.6150	0.6200	0.6050	0.6050	0.6050	1,329,420
22 Jul 2022	0.6200	0.6250	0.6150	0.6150	0.6150	2,043,075
21 Jul 2022	0.6300	0.6300	0.6150	0.6150	0.6150	802,217
20 Jul 2022	0.6350	0.6350	0.6250	0.6250	0.6250	1,532,658
19 Jul 2022	0.6300	0.6350	0.6250	0.6250	0.6250	1,007,919
18 Jul 2022	0.6300	0.6350	0.6250	0.6300	0.6300	1,822,591
15 Jul 2022	0.6300	0.6350	0.6250	0.6250	0.6250	1,566,937
14 Jul 2022	0.6300	0.6350	0.6200	0.6300	0.6300	3,383,568
13 Jul 2022	0.6200	0.6300	0.6200	0.6250	0.6250	1,004,023
12 Jul 2022	0.6150	0.6200	0.6100	0.6100	0.6100	1,125,336
11 Jul 2022	0.6350	0.6350	0.6150	0.6200	0.6200	1,503,640
08 Jul 2022	0.6350	0.6400	0.6200	0.6250	0.6250	2,660,033
07 Jul 2022	0.6400	0.6450	0.6200	0.6250	0.6250	2,329,237
06 Jul 2022	0.6350	0.6450	0.6250	0.6300	0.6300	4,008,235
05 Jul 2022	0.6250	0.6450	0.6200	0.6300	0.6300	3,337,165
04 Jul 2022	0.6000	0.6250	0.6000	0.6150	0.6150	2,988,040
01 Jul 2022	0.5800	0.6000	0.5700	0.5850	0.5850	3,327,194
30 Jun 2022	0.5750	0.5750	0.5650	0.5700	0.5700	2,575,792
29 Jun 2022	0.5700	0.5750	0.5500	0.5650	0.5650	4,169,400
28 Jun 2022	0.5750	0.5750	0.5600	0.5650	0.5650	2,193,426
27 Jun 2022	0.5600	0.5750	0.5550	0.5650	0.5650	3,001,813
23 Jun 2022	0.5400	0.5500	0.5350	0.5400	0.5400	3,657,022
22 Jun 2022	0.5600	0.5600	0.5350	0.5400	0.5400	4,994,216
21 Jun 2022	0.5600	0.5650	0.5450	0.5550	0.5550	2,337,925
20 Jun 2022	0.5650	0.5650	0.5450	0.5550	0.5550	2,213,186
17 Jun 2022	0.5650	0.5650	0.5450	0.5550	0.5550	4,685,751
16 Jun 2022	0.5600	0.5900	0.5600	0.5750	0.5750	4,169,458
15 Jun 2022	0.5550	0.5600	0.5450	0.5550	0.5550	3,968,365
14 Jun 2022	0.5700	0.5750	0.5300	0.5500	0.5500	8,533,108
13 Jun 2022	0.5950	0.5950	0.5800	0.5850	0.5850	2,381,128
10 Jun 2022	0.6250	0.6250	0.5900	0.5950	0.5950	6,399,110
09 Jun 2022	0.6450	0.6450	0.6150	0.6250	0.6250	3,137,872
08 Jun 2022	0.6400	0.6450	0.6350	0.6350	0.6350	1,623,297
07 Jun 2022	0.6450	0.6500	0.6350	0.6400	0.6400	3,105,782
03 Jun 2022	0.6550	0.6550	0.6350	0.6450	0.6450	2,272,037
02 Jun 2022	0.6550	0.6550	0.6400	0.6500	0.6500	3,491,874
01 Jun 2022	0.6500	0.6550	0.6400	0.6400	0.6400	2,066,325
31 May 2022	0.6600	0.6750	0.6400	0.6400	0.6400	9,276,303
30 May 2022	0.6700	0.6700	0.6550	0.6600	0.6600	3,141,252
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Air New Zealand Limited (AIR.NZ)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)