Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.5600

-0.0100

(-1.75%)

As of 05:00PM NZST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.5650	0.5700	0.5550	0.5600	0.5600	1,230,523
23 Apr 2024	0.5650	0.5700	0.5550	0.5600	0.5600	3,037,921
22 Apr 2024	0.5650	0.5750	0.5500	0.5700	0.5700	2,004,981
19 Apr 2024	0.5950	0.5950	0.5650	0.5700	0.5700	2,137,808
18 Apr 2024	0.5850	0.5950	0.5800	0.5850	0.5850	991,729
17 Apr 2024	0.5950	0.5950	0.5850	0.5850	0.5850	959,270
16 Apr 2024	0.6000	0.6050	0.5900	0.5900	0.5900	1,412,296
15 Apr 2024	0.6050	0.6050	0.6000	0.6050	0.6050	1,067,897
12 Apr 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
11 Apr 2024	0.6100	0.6100	0.6000	0.6050	0.6050	1,838,750
10 Apr 2024	0.6000	0.6100	0.6000	0.6050	0.6050	602,443
09 Apr 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
08 Apr 2024	0.6100	0.6100	0.6050	0.6050	0.6050	961,575
05 Apr 2024	0.6050	0.6100	0.6000	0.6100	0.6100	849,369
04 Apr 2024	0.6100	0.6100	0.6000	0.6050	0.6050	1,530,852
03 Apr 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,887,238
02 Apr 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,339,032
28 Mar 2024	0.5950	0.6050	0.5950	0.6050	0.6050	1,329,696
27 Mar 2024	0.6000	0.6050	0.5950	0.6000	0.6000	3,932,731
26 Mar 2024	0.6000	0.6050	0.5950	0.6000	0.6000	3,231,096
25 Mar 2024	0.6000	0.6050	0.5950	0.5950	0.5950	6,417,697
22 Mar 2024	0.6050	0.6050	0.5950	0.6000	0.6000	3,414,234
21 Mar 2024	0.5900	0.6000	0.5900	0.6000	0.6000	2,266,973
20 Mar 2024	0.5900	0.6000	0.5900	0.5950	0.5950	1,244,350
19 Mar 2024	0.5950	0.6050	0.5900	0.6000	0.6000	2,181,085
18 Mar 2024	0.5950	0.6100	0.5950	0.5950	0.5950	2,259,975
15 Mar 2024	0.5950	0.6050	0.5850	0.6050	0.6050	3,878,749
14 Mar 2024	0.5850	0.5950	0.5850	0.5950	0.5950	667,535
13 Mar 2024	0.5900	0.6000	0.5850	0.5900	0.5900	1,340,277
12 Mar 2024	0.5950	0.6000	0.5900	0.5900	0.5900	777,488
11 Mar 2024	0.6000	0.6050	0.5900	0.5950	0.5950	670,791
08 Mar 2024	0.6050	0.6050	0.5850	0.6000	0.6000	2,271,433
07 Mar 2024	0.5900	0.6100	0.5850	0.5950	0.5950	1,244,213
07 Mar 2024	0.02 Dividend
06 Mar 2024	0.6000	0.6100	0.5950	0.6100	0.5900	2,341,442
05 Mar 2024	0.6050	0.6100	0.6000	0.6050	0.5852	928,931
04 Mar 2024	0.6000	0.6100	0.6000	0.6050	0.5852	1,512,864
01 Mar 2024	0.6050	0.6150	0.6000	0.6050	0.5852	1,066,914
29 Feb 2024	0.5900	0.6150	0.5850	0.6150	0.5948	4,841,302
28 Feb 2024	0.6000	0.6000	0.5850	0.5900	0.5707	2,267,873
27 Feb 2024	0.5950	0.6050	0.5900	0.5950	0.5755	2,311,211
26 Feb 2024	0.5950	0.6100	0.5950	0.5950	0.5755	1,662,046
23 Feb 2024	0.6050	0.6150	0.6000	0.6000	0.5803	2,079,849
22 Feb 2024	0.6100	0.6200	0.6050	0.6100	0.5900	917,831
21 Feb 2024	0.6150	0.6250	0.6100	0.6150	0.5948	1,827,112
20 Feb 2024	0.6100	0.6150	0.6000	0.6100	0.5900	2,259,524
19 Feb 2024	0.6350	0.6400	0.6150	0.6200	0.5997	2,839,887
16 Feb 2024	0.6400	0.6450	0.6350	0.6400	0.6190	730,833
15 Feb 2024	0.6350	0.6450	0.6350	0.6450	0.6239	3,253,318
14 Feb 2024	0.6350	0.6400	0.6350	0.6350	0.6142	2,311,945
13 Feb 2024	0.6400	0.6450	0.6350	0.6400	0.6190	487,040
12 Feb 2024	0.6400	0.6500	0.6400	0.6400	0.6190	594,921
09 Feb 2024	0.6400	0.6500	0.6400	0.6400	0.6190	493,969
08 Feb 2024	0.6400	0.6450	0.6350	0.6450	0.6239	749,585
07 Feb 2024	0.6400	0.6450	0.6350	0.6400	0.6190	1,987,702
05 Feb 2024	0.6400	0.6450	0.6400	0.6400	0.6190	846,385
02 Feb 2024	0.6350	0.6500	0.6350	0.6400	0.6190	803,910
01 Feb 2024	0.6400	0.6450	0.6350	0.6400	0.6190	2,357,009
31 Jan 2024	0.6500	0.6500	0.6350	0.6350	0.6142	3,083,968
30 Jan 2024	0.6450	0.6500	0.6450	0.6450	0.6239	838,685
29 Jan 2024	0.6450	0.6500	0.6450	0.6500	0.6287	574,500
26 Jan 2024	0.6500	0.6500	0.6450	0.6450	0.6239	896,714
25 Jan 2024	0.6500	0.6500	0.6400	0.6450	0.6239	510,262
24 Jan 2024	0.6400	0.6500	0.6400	0.6450	0.6239	929,407
23 Jan 2024	0.6400	0.6500	0.6400	0.6450	0.6239	905,304
22 Jan 2024	0.6450	0.6500	0.6400	0.6500	0.6287	1,015,689
19 Jan 2024	0.6400	0.6450	0.6400	0.6450	0.6239	698,648
18 Jan 2024	0.6400	0.6450	0.6400	0.6400	0.6190	635,835
17 Jan 2024	0.6400	0.6450	0.6350	0.6450	0.6239	955,761
16 Jan 2024	0.6350	0.6400	0.6300	0.6400	0.6190	483,046
15 Jan 2024	0.6400	0.6400	0.6350	0.6350	0.6142	361,383
12 Jan 2024	0.6400	0.6500	0.6350	0.6450	0.6239	478,471
11 Jan 2024	0.6450	0.6500	0.6400	0.6400	0.6190	463,544
10 Jan 2024	0.6450	0.6450	0.6400	0.6450	0.6239	315,196
09 Jan 2024	0.6450	0.6500	0.6400	0.6450	0.6239	667,089
08 Jan 2024	0.6500	0.6500	0.6400	0.6400	0.6190	570,832
05 Jan 2024	0.6450	0.6500	0.6400	0.6500	0.6287	1,309,044
04 Jan 2024	0.6450	0.6450	0.6300	0.6450	0.6239	752,217
03 Jan 2024	0.6450	0.6450	0.6350	0.6450	0.6239	1,407,527
29 Dec 2023	0.6450	0.6450	0.6350	0.6350	0.6142	430,407
28 Dec 2023	0.6300	0.6450	0.6250	0.6400	0.6190	1,200,260
27 Dec 2023	0.6300	0.6350	0.6200	0.6350	0.6142	735,632
22 Dec 2023	0.6200	0.6300	0.6200	0.6300	0.6093	279,858
21 Dec 2023	0.6150	0.6250	0.6100	0.6200	0.5997	1,282,787
20 Dec 2023	0.6100	0.6250	0.6050	0.6150	0.5948	2,069,213
19 Dec 2023	0.6300	0.6300	0.6150	0.6150	0.5948	911,426
18 Dec 2023	0.6300	0.6350	0.6250	0.6300	0.6093	1,590,717
15 Dec 2023	0.6350	0.6400	0.6300	0.6350	0.6142	1,807,401
14 Dec 2023	0.6400	0.6450	0.6350	0.6450	0.6239	1,349,902
13 Dec 2023	0.6500	0.6550	0.6400	0.6400	0.6190	2,787,304
12 Dec 2023	0.6600	0.6600	0.6500	0.6600	0.6384	974,817
11 Dec 2023	0.6500	0.6600	0.6500	0.6500	0.6287	614,521
08 Dec 2023	0.6600	0.6600	0.6500	0.6600	0.6384	735,459
07 Dec 2023	0.6600	0.6600	0.6550	0.6600	0.6384	1,222,215
06 Dec 2023	0.6600	0.6600	0.6500	0.6600	0.6384	631,044
05 Dec 2023	0.6550	0.6600	0.6550	0.6550	0.6335	747,339
04 Dec 2023	0.6650	0.6650	0.6550	0.6600	0.6384	802,816
01 Dec 2023	0.6600	0.6700	0.6500	0.6650	0.6432	1,229,240
30 Nov 2023	0.6450	0.6700	0.6400	0.6700	0.6480	6,728,328
29 Nov 2023	0.6500	0.6550	0.6450	0.6450	0.6239	1,494,224
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5936+0.0016(+0.27%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL83.40+0.04(+0.05%)

GOLD2,335.70-6.40(-0.27%)

Air New Zealand Limited (AIR.NZ)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5936
+0.0016(+0.27%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
83.40
+0.04(+0.05%)

GOLD
2,335.70
-6.40(-0.27%)