New Zealand markets closed

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.3300-0.0300 (-2.21%)
At close: 5:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20201.37001.37001.33001.33001.33003,061,533
17 Sep 20201.36001.38001.36001.36001.36001,005,093
16 Sep 20201.36501.37501.35501.35501.35501,112,903
15 Sep 20201.36001.37501.35001.35501.35501,247,532
14 Sep 20201.33001.34501.33001.34501.3450733,939
11 Sep 20201.32001.33501.32001.33001.3300967,154
10 Sep 20201.34001.35001.32001.32001.32001,824,620
09 Sep 20201.34001.35001.33501.34001.3400996,868
08 Sep 20201.34001.36501.33501.34501.34501,122,141
07 Sep 20201.35001.36001.33501.34001.34001,435,614
04 Sep 20201.35501.36501.33501.34001.34001,767,629
03 Sep 20201.37001.37001.35001.35501.35501,145,308
02 Sep 20201.37001.39501.35001.37001.37001,125,277
01 Sep 20201.41001.41501.35001.36001.36001,866,494
31 Aug 20201.37001.42501.37001.40001.40002,951,773
28 Aug 20201.40001.41501.37501.38001.38003,310,035
27 Aug 20201.40001.42001.40001.41501.4150805,563
26 Aug 20201.43001.43001.41001.41001.41001,212,469
25 Aug 20201.39001.44001.39001.42001.42002,009,296
24 Aug 20201.37501.40001.37001.38501.38502,415,961
21 Aug 20201.33001.37501.33001.37001.37002,104,544
20 Aug 20201.34001.35001.33001.33001.3300905,064
19 Aug 20201.34001.34501.33001.34501.3450608,763
18 Aug 20201.33001.34501.33001.33501.3350685,199
17 Aug 20201.31001.34501.31001.33001.33001,627,079
14 Aug 20201.30001.32001.28501.30501.30502,129,011
13 Aug 20201.31501.33501.30001.32501.32502,440,427
12 Aug 20201.31001.34001.22001.32501.32508,071,599
11 Aug 20201.34001.39001.33501.37501.37501,840,425
10 Aug 20201.32501.34001.32501.34001.3400890,637
07 Aug 20201.32001.33501.32001.32501.3250412,652
06 Aug 20201.33501.33501.31001.33501.3350945,871
05 Aug 20201.31501.33501.31501.33001.3300650,217
04 Aug 20201.32001.34001.31501.33001.3300452,804
03 Aug 20201.33001.34001.31001.32001.32001,046,834
31 Jul 20201.33001.34001.32001.34001.34001,325,315
30 Jul 20201.32501.34001.32501.33001.33001,426,630
29 Jul 20201.32501.34001.32001.32501.3250840,889
28 Jul 20201.30501.32501.30501.32001.32001,468,272
27 Jul 20201.33001.33001.30501.31001.31001,029,468
24 Jul 20201.33001.34001.31001.32501.3250636,571
23 Jul 20201.32001.34001.31001.33001.3300797,787
22 Jul 20201.33001.34501.32001.32001.3200652,543
21 Jul 20201.31501.33501.30501.33001.33001,457,507
20 Jul 20201.31501.33001.29001.29501.29501,357,259
17 Jul 20201.33501.35001.30001.30001.30002,572,833
16 Jul 20201.34001.38001.33001.34001.34001,660,346
15 Jul 20201.30501.33001.29501.30501.30501,420,814
14 Jul 20201.31001.34501.29001.29001.29002,508,883
13 Jul 20201.36001.37501.31001.31001.31002,049,937
10 Jul 20201.35001.37001.32501.33501.33501,999,971
09 Jul 20201.36001.39001.35001.37001.37001,172,765
08 Jul 20201.40001.40001.35501.36501.36502,006,951
07 Jul 20201.49001.51001.42001.42001.42002,061,934
06 Jul 20201.45001.47001.41501.45501.45501,034,178
03 Jul 20201.50001.56001.39001.46001.46003,281,871
02 Jul 20201.37001.47001.36001.47001.47002,430,986
01 Jul 20201.33501.39001.33501.35501.35502,904,694
30 Jun 20201.30001.33001.30001.32001.32004,042,776
29 Jun 20201.29001.30001.25001.26001.26003,594,101
26 Jun 20201.30001.39501.29001.29001.29006,931,782
25 Jun 20201.40001.40001.29001.29001.29007,647,531
24 Jun 20201.44001.45001.40001.40001.40003,466,047
23 Jun 20201.48001.50001.44501.44501.44502,932,775
22 Jun 20201.50501.52501.47001.47501.47503,203,408
19 Jun 20201.51001.54001.50001.51001.51003,696,591
18 Jun 20201.66501.66501.51501.56001.56004,085,004
17 Jun 20201.70001.70001.60001.65501.65502,712,237
16 Jun 20201.64001.68501.59001.63001.63002,830,262
15 Jun 20201.62001.75001.58001.58001.58003,918,871
12 Jun 20201.52001.63001.44001.62001.62007,795,903
11 Jun 20201.79501.82001.65001.66001.66007,277,858
10 Jun 20201.86501.90501.71001.86001.860010,410,013
09 Jun 20201.81501.94001.81501.94001.94008,437,554
08 Jun 20201.69001.82501.69001.79001.79007,442,935
05 Jun 20201.51001.64001.51001.64001.64008,955,363
04 Jun 20201.46001.52501.45501.51001.51006,697,669
03 Jun 20201.41501.45001.41001.45001.45003,912,378
02 Jun 20201.38001.43001.38001.40001.40004,890,128
29 May 20201.38001.43501.37001.37001.37006,327,469
28 May 20201.38001.47001.38001.38501.38506,871,114
27 May 20201.32001.38501.32001.37501.37505,628,961
26 May 20201.25501.32001.25501.32001.32005,118,451
25 May 20201.25001.26501.24001.25501.25501,584,238
22 May 20201.24501.26001.24001.24501.24501,874,811
21 May 20201.26001.26501.24001.25501.25501,384,390
20 May 20201.25001.26501.23501.26001.26001,189,287
19 May 20201.26001.27001.23501.24501.24503,292,839
18 May 20201.22501.25001.22001.24001.24001,904,252
15 May 20201.25501.26501.22001.22001.22002,659,671
14 May 20201.22001.26001.22001.24501.24501,250,182
13 May 20201.22001.24001.21001.22001.22002,452,927
12 May 20201.28001.29001.22501.22501.22503,452,672
11 May 20201.26501.28001.25001.27001.27003,095,209
08 May 20201.25001.26501.23001.23001.23004,628,868
07 May 20201.25501.27001.23501.23501.23503,508,182
06 May 20201.29001.29501.25001.25501.25502,290,748
05 May 20201.28001.31001.25001.25001.25003,936,176
04 May 20201.25501.27001.22501.27001.27003,976,751
01 May 20201.35001.36001.27001.28501.28504,414,398
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...