New Zealand markets open in 7 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20211.63501.64501.57001.57501.57501,270,332
25 Nov 20211.62001.62501.59001.61501.6150969,113
24 Nov 20211.59001.62001.56501.59501.59501,368,993
23 Nov 20211.62001.64001.56001.58001.58001,717,667
22 Nov 20211.66001.66001.61001.62001.6200906,240
19 Nov 20211.66001.67501.64501.65001.6500650,738
18 Nov 20211.66501.66501.64001.66001.6600868,312
17 Nov 20211.65001.67001.64501.64501.6450624,190
16 Nov 20211.68001.68001.64001.65001.65001,105,005
15 Nov 20211.67501.68001.67001.67001.6700249,658
12 Nov 20211.67501.68001.66501.67501.6750255,747
11 Nov 20211.68001.69001.67001.67501.6750336,215
10 Nov 20211.69001.69501.67501.68001.6800445,821
09 Nov 20211.68001.69501.67501.68001.6800751,901
08 Nov 20211.66001.68001.65001.68001.6800805,261
05 Nov 20211.64001.65501.63001.65501.65501,186,223
04 Nov 20211.65001.65001.64001.64001.6400452,693
03 Nov 20211.65001.66001.64001.64001.6400560,598
02 Nov 20211.64001.66501.64001.64501.6450567,176
01 Nov 20211.66001.66501.64001.64501.6450503,037
29 Oct 20211.61501.67001.61501.67001.67001,140,386
28 Oct 20211.66001.67001.61501.62001.62001,159,854
27 Oct 20211.66501.67001.65001.66001.6600770,113
26 Oct 20211.67001.68001.65001.65001.6500630,077
22 Oct 20211.68001.68001.65501.66001.6600398,841
21 Oct 20211.68001.68001.65001.66501.6650566,089
20 Oct 20211.69501.70001.66001.66001.6600767,355
19 Oct 20211.70001.70001.67001.68001.6800552,676
18 Oct 20211.67001.69501.66001.69501.6950898,822
15 Oct 20211.66501.68001.66501.67501.6750566,058
14 Oct 20211.66501.69001.64501.66501.6650788,262
13 Oct 20211.67001.67001.65501.66501.6650646,717
12 Oct 20211.66501.68001.65001.65001.6500523,911
11 Oct 20211.69501.70001.65501.66501.66501,203,288
08 Oct 20211.71001.71001.69001.69501.6950780,971
07 Oct 20211.71501.73001.70001.70001.70001,077,602
06 Oct 20211.71001.73001.70501.71501.71501,637,179
05 Oct 20211.70001.70001.67501.69501.69501,445,021
04 Oct 20211.66001.69501.65501.69001.69001,958,114
01 Oct 20211.63501.65001.62001.64501.6450561,623
30 Sep 20211.62501.65001.61501.63001.6300857,257
29 Sep 20211.66001.66001.62001.62501.6250721,512
28 Sep 20211.65001.68001.64501.67501.6750972,171
27 Sep 20211.59501.67001.59001.65001.65002,021,708
24 Sep 20211.57001.60001.57001.59501.5950804,995
23 Sep 20211.57001.59501.56001.59001.5900933,157
22 Sep 20211.56501.58001.55001.55501.5550470,417
21 Sep 20211.53001.56501.52001.56501.5650648,357
20 Sep 20211.54501.55001.52001.53001.5300415,648
17 Sep 20211.53001.54501.52001.54001.5400954,115
16 Sep 20211.53001.54501.52001.53501.5350679,055
15 Sep 20211.54501.55001.52501.52501.52501,480,486
14 Sep 20211.56001.57501.53001.53001.5300573,028
13 Sep 20211.54001.56001.53501.56001.5600382,213
10 Sep 20211.53001.56001.53001.54501.5450426,557
09 Sep 20211.57501.58001.53001.53001.5300849,124
08 Sep 20211.58501.58501.57001.57501.5750394,992
07 Sep 20211.58001.59501.57001.57001.5700655,628
06 Sep 20211.56501.58001.56001.58001.5800722,849
03 Sep 20211.55001.57501.54001.56501.56501,094,798
02 Sep 20211.53001.56001.53001.54001.5400885,766
01 Sep 20211.50001.53501.50001.53501.5350606,392
31 Aug 20211.51001.52501.50501.51001.5100661,097
30 Aug 20211.50001.51501.49001.51501.5150685,918
27 Aug 20211.49001.50001.47501.49001.4900760,721
26 Aug 20211.54501.54501.49501.50001.5000914,556
25 Aug 20211.49001.54501.49001.53501.53501,144,195
24 Aug 20211.44001.49501.44001.48501.4850795,881
23 Aug 20211.44001.45001.43001.44001.4400755,446
20 Aug 20211.44001.44501.41501.42501.4250945,747
19 Aug 20211.42501.45001.42501.44501.4450586,061
18 Aug 20211.42001.45001.41001.43501.43501,315,896
17 Aug 20211.47501.48501.43001.43501.43502,801,105
16 Aug 20211.48001.49501.47001.47501.47501,529,955
13 Aug 20211.48501.49001.47501.48501.4850415,687
12 Aug 20211.48001.49001.47001.47001.4700760,852
11 Aug 20211.45001.48501.45001.48001.4800834,791
10 Aug 20211.46001.47501.45001.45001.4500870,159
09 Aug 20211.48001.48501.46501.46501.46501,464,302
06 Aug 20211.48501.49001.47001.48001.48001,566,177
05 Aug 20211.48501.49501.48001.49001.4900570,641
04 Aug 20211.49001.49501.48001.48001.4800739,956
03 Aug 20211.51001.51001.49001.49001.4900863,897
02 Aug 20211.50001.51001.49001.51001.5100492,375
30 Jul 20211.52501.53001.50001.50001.5000970,974
29 Jul 20211.50501.52501.50001.52501.5250594,015
28 Jul 20211.49001.51001.49001.50001.5000463,744
27 Jul 20211.49001.50001.48001.49001.4900557,605
26 Jul 20211.50001.50501.48001.48501.48501,109,807
23 Jul 20211.53001.54001.50001.50501.50501,105,569
22 Jul 20211.52001.54001.52001.52501.52502,710,406
21 Jul 20211.53501.55501.52501.52501.5250921,825
20 Jul 20211.53001.53501.52001.53501.53501,067,853
19 Jul 20211.54501.55001.53001.53001.5300836,184
16 Jul 20211.55001.55001.53501.55001.5500529,033
15 Jul 20211.54501.56001.54001.55001.5500679,801
14 Jul 20211.55001.56001.54501.54501.5450811,313
13 Jul 20211.56001.58001.54501.55001.5500578,423
12 Jul 20211.55001.58001.54501.55001.5500650,672
09 Jul 20211.57001.58501.55001.55001.5500925,677
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...