Air New Zealand Limited (AIR.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.5750-0.0400 (-2.48%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 1.6350 | 1.6450 | 1.5700 | 1.5750 | 1.5750 | 1,270,332 |
| 25 Nov 2021 | 1.6200 | 1.6250 | 1.5900 | 1.6150 | 1.6150 | 969,113 |
| 24 Nov 2021 | 1.5900 | 1.6200 | 1.5650 | 1.5950 | 1.5950 | 1,368,993 |
| 23 Nov 2021 | 1.6200 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 1,717,667 |
| 22 Nov 2021 | 1.6600 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 906,240 |
| 19 Nov 2021 | 1.6600 | 1.6750 | 1.6450 | 1.6500 | 1.6500 | 650,738 |
| 18 Nov 2021 | 1.6650 | 1.6650 | 1.6400 | 1.6600 | 1.6600 | 868,312 |
| 17 Nov 2021 | 1.6500 | 1.6700 | 1.6450 | 1.6450 | 1.6450 | 624,190 |
| 16 Nov 2021 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 1,105,005 |
| 15 Nov 2021 | 1.6750 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 249,658 |
| 12 Nov 2021 | 1.6750 | 1.6800 | 1.6650 | 1.6750 | 1.6750 | 255,747 |
| 11 Nov 2021 | 1.6800 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | 336,215 |
| 10 Nov 2021 | 1.6900 | 1.6950 | 1.6750 | 1.6800 | 1.6800 | 445,821 |
| 09 Nov 2021 | 1.6800 | 1.6950 | 1.6750 | 1.6800 | 1.6800 | 751,901 |
| 08 Nov 2021 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 805,261 |
| 05 Nov 2021 | 1.6400 | 1.6550 | 1.6300 | 1.6550 | 1.6550 | 1,186,223 |
| 04 Nov 2021 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 452,693 |
| 03 Nov 2021 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 560,598 |
| 02 Nov 2021 | 1.6400 | 1.6650 | 1.6400 | 1.6450 | 1.6450 | 567,176 |
| 01 Nov 2021 | 1.6600 | 1.6650 | 1.6400 | 1.6450 | 1.6450 | 503,037 |
| 29 Oct 2021 | 1.6150 | 1.6700 | 1.6150 | 1.6700 | 1.6700 | 1,140,386 |
| 28 Oct 2021 | 1.6600 | 1.6700 | 1.6150 | 1.6200 | 1.6200 | 1,159,854 |
| 27 Oct 2021 | 1.6650 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 770,113 |
| 26 Oct 2021 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 630,077 |
| 22 Oct 2021 | 1.6800 | 1.6800 | 1.6550 | 1.6600 | 1.6600 | 398,841 |
| 21 Oct 2021 | 1.6800 | 1.6800 | 1.6500 | 1.6650 | 1.6650 | 566,089 |
| 20 Oct 2021 | 1.6950 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 767,355 |
| 19 Oct 2021 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 552,676 |
| 18 Oct 2021 | 1.6700 | 1.6950 | 1.6600 | 1.6950 | 1.6950 | 898,822 |
| 15 Oct 2021 | 1.6650 | 1.6800 | 1.6650 | 1.6750 | 1.6750 | 566,058 |
| 14 Oct 2021 | 1.6650 | 1.6900 | 1.6450 | 1.6650 | 1.6650 | 788,262 |
| 13 Oct 2021 | 1.6700 | 1.6700 | 1.6550 | 1.6650 | 1.6650 | 646,717 |
| 12 Oct 2021 | 1.6650 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 523,911 |
| 11 Oct 2021 | 1.6950 | 1.7000 | 1.6550 | 1.6650 | 1.6650 | 1,203,288 |
| 08 Oct 2021 | 1.7100 | 1.7100 | 1.6900 | 1.6950 | 1.6950 | 780,971 |
| 07 Oct 2021 | 1.7150 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 1,077,602 |
| 06 Oct 2021 | 1.7100 | 1.7300 | 1.7050 | 1.7150 | 1.7150 | 1,637,179 |
| 05 Oct 2021 | 1.7000 | 1.7000 | 1.6750 | 1.6950 | 1.6950 | 1,445,021 |
| 04 Oct 2021 | 1.6600 | 1.6950 | 1.6550 | 1.6900 | 1.6900 | 1,958,114 |
| 01 Oct 2021 | 1.6350 | 1.6500 | 1.6200 | 1.6450 | 1.6450 | 561,623 |
| 30 Sep 2021 | 1.6250 | 1.6500 | 1.6150 | 1.6300 | 1.6300 | 857,257 |
| 29 Sep 2021 | 1.6600 | 1.6600 | 1.6200 | 1.6250 | 1.6250 | 721,512 |
| 28 Sep 2021 | 1.6500 | 1.6800 | 1.6450 | 1.6750 | 1.6750 | 972,171 |
| 27 Sep 2021 | 1.5950 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 2,021,708 |
| 24 Sep 2021 | 1.5700 | 1.6000 | 1.5700 | 1.5950 | 1.5950 | 804,995 |
| 23 Sep 2021 | 1.5700 | 1.5950 | 1.5600 | 1.5900 | 1.5900 | 933,157 |
| 22 Sep 2021 | 1.5650 | 1.5800 | 1.5500 | 1.5550 | 1.5550 | 470,417 |
| 21 Sep 2021 | 1.5300 | 1.5650 | 1.5200 | 1.5650 | 1.5650 | 648,357 |
| 20 Sep 2021 | 1.5450 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 415,648 |
| 17 Sep 2021 | 1.5300 | 1.5450 | 1.5200 | 1.5400 | 1.5400 | 954,115 |
| 16 Sep 2021 | 1.5300 | 1.5450 | 1.5200 | 1.5350 | 1.5350 | 679,055 |
| 15 Sep 2021 | 1.5450 | 1.5500 | 1.5250 | 1.5250 | 1.5250 | 1,480,486 |
| 14 Sep 2021 | 1.5600 | 1.5750 | 1.5300 | 1.5300 | 1.5300 | 573,028 |
| 13 Sep 2021 | 1.5400 | 1.5600 | 1.5350 | 1.5600 | 1.5600 | 382,213 |
| 10 Sep 2021 | 1.5300 | 1.5600 | 1.5300 | 1.5450 | 1.5450 | 426,557 |
| 09 Sep 2021 | 1.5750 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 849,124 |
| 08 Sep 2021 | 1.5850 | 1.5850 | 1.5700 | 1.5750 | 1.5750 | 394,992 |
| 07 Sep 2021 | 1.5800 | 1.5950 | 1.5700 | 1.5700 | 1.5700 | 655,628 |
| 06 Sep 2021 | 1.5650 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 722,849 |
| 03 Sep 2021 | 1.5500 | 1.5750 | 1.5400 | 1.5650 | 1.5650 | 1,094,798 |
| 02 Sep 2021 | 1.5300 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 885,766 |
| 01 Sep 2021 | 1.5000 | 1.5350 | 1.5000 | 1.5350 | 1.5350 | 606,392 |
| 31 Aug 2021 | 1.5100 | 1.5250 | 1.5050 | 1.5100 | 1.5100 | 661,097 |
| 30 Aug 2021 | 1.5000 | 1.5150 | 1.4900 | 1.5150 | 1.5150 | 685,918 |
| 27 Aug 2021 | 1.4900 | 1.5000 | 1.4750 | 1.4900 | 1.4900 | 760,721 |
| 26 Aug 2021 | 1.5450 | 1.5450 | 1.4950 | 1.5000 | 1.5000 | 914,556 |
| 25 Aug 2021 | 1.4900 | 1.5450 | 1.4900 | 1.5350 | 1.5350 | 1,144,195 |
| 24 Aug 2021 | 1.4400 | 1.4950 | 1.4400 | 1.4850 | 1.4850 | 795,881 |
| 23 Aug 2021 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 755,446 |
| 20 Aug 2021 | 1.4400 | 1.4450 | 1.4150 | 1.4250 | 1.4250 | 945,747 |
| 19 Aug 2021 | 1.4250 | 1.4500 | 1.4250 | 1.4450 | 1.4450 | 586,061 |
| 18 Aug 2021 | 1.4200 | 1.4500 | 1.4100 | 1.4350 | 1.4350 | 1,315,896 |
| 17 Aug 2021 | 1.4750 | 1.4850 | 1.4300 | 1.4350 | 1.4350 | 2,801,105 |
| 16 Aug 2021 | 1.4800 | 1.4950 | 1.4700 | 1.4750 | 1.4750 | 1,529,955 |
| 13 Aug 2021 | 1.4850 | 1.4900 | 1.4750 | 1.4850 | 1.4850 | 415,687 |
| 12 Aug 2021 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 760,852 |
| 11 Aug 2021 | 1.4500 | 1.4850 | 1.4500 | 1.4800 | 1.4800 | 834,791 |
| 10 Aug 2021 | 1.4600 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 870,159 |
| 09 Aug 2021 | 1.4800 | 1.4850 | 1.4650 | 1.4650 | 1.4650 | 1,464,302 |
| 06 Aug 2021 | 1.4850 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 1,566,177 |
| 05 Aug 2021 | 1.4850 | 1.4950 | 1.4800 | 1.4900 | 1.4900 | 570,641 |
| 04 Aug 2021 | 1.4900 | 1.4950 | 1.4800 | 1.4800 | 1.4800 | 739,956 |
| 03 Aug 2021 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 863,897 |
| 02 Aug 2021 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 492,375 |
| 30 Jul 2021 | 1.5250 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 970,974 |
| 29 Jul 2021 | 1.5050 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 594,015 |
| 28 Jul 2021 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 463,744 |
| 27 Jul 2021 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 557,605 |
| 26 Jul 2021 | 1.5000 | 1.5050 | 1.4800 | 1.4850 | 1.4850 | 1,109,807 |
| 23 Jul 2021 | 1.5300 | 1.5400 | 1.5000 | 1.5050 | 1.5050 | 1,105,569 |
| 22 Jul 2021 | 1.5200 | 1.5400 | 1.5200 | 1.5250 | 1.5250 | 2,710,406 |
| 21 Jul 2021 | 1.5350 | 1.5550 | 1.5250 | 1.5250 | 1.5250 | 921,825 |
| 20 Jul 2021 | 1.5300 | 1.5350 | 1.5200 | 1.5350 | 1.5350 | 1,067,853 |
| 19 Jul 2021 | 1.5450 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 836,184 |
| 16 Jul 2021 | 1.5500 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 529,033 |
| 15 Jul 2021 | 1.5450 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 679,801 |
| 14 Jul 2021 | 1.5500 | 1.5600 | 1.5450 | 1.5450 | 1.5450 | 811,313 |
| 13 Jul 2021 | 1.5600 | 1.5800 | 1.5450 | 1.5500 | 1.5500 | 578,423 |
| 12 Jul 2021 | 1.5500 | 1.5800 | 1.5450 | 1.5500 | 1.5500 | 650,672 |
| 09 Jul 2021 | 1.5700 | 1.5850 | 1.5500 | 1.5500 | 1.5500 | 925,677 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
