Air New Zealand Limited (ASX:AIZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.5400
+0.0050 (0.93%)
Sep 4, 2025, 4:10 PM AEST

Air New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.530.550.530.55-1.87%1,073,184
Sep 3, 20250.550.550.540.540.54-1.83%24,556
Sep 2, 20250.540.550.540.550.550.93%298,626
Sep 1, 20250.530.550.530.540.542.86%549,341
Aug 29, 20250.530.540.530.530.53-0.94%942,003
Aug 28, 20250.530.540.530.530.53-0.93%335,355
Aug 27, 20250.530.540.530.540.541.90%243,265
Aug 26, 20250.530.530.520.530.53-126,182
Aug 25, 20250.540.540.530.530.53-1.87%304,344
Aug 22, 20250.530.540.530.540.540.94%160,840
Aug 21, 20250.530.530.530.530.53-212,253
Aug 20, 20250.530.540.530.530.53-0.38%233,668
Aug 19, 20250.540.540.530.530.53-0.56%118,760
Aug 18, 20250.530.540.530.540.540.94%137,183
Aug 15, 20250.540.540.530.530.53-100,027
Aug 14, 20250.530.540.530.530.53-0.93%218,790
Aug 13, 20250.530.540.530.540.540.94%172,504
Aug 12, 20250.540.540.530.530.53-173,814
Aug 11, 20250.530.530.530.530.53-224,794
Aug 8, 20250.530.540.530.530.53-0.93%141,549
Aug 7, 20250.530.540.530.540.540.94%176,746
Aug 6, 20250.530.530.530.530.53-222,100
Aug 5, 20250.530.530.530.530.53-203,168
Aug 4, 20250.530.540.530.530.530.95%103,845
Aug 1, 20250.530.530.530.530.53-185,993
Jul 31, 20250.530.530.530.530.53-0.94%593,210
Jul 30, 20250.530.540.530.530.53-386,480
Jul 29, 20250.540.540.530.530.53-152,615
Jul 28, 20250.540.540.530.530.53-239,658
Jul 25, 20250.530.540.530.530.53-0.93%38,772
Jul 24, 20250.540.540.530.540.540.94%150,932
Jul 23, 20250.540.540.530.530.53-0.93%618,631
Jul 22, 20250.540.540.530.540.54-553,504
Jul 21, 20250.540.540.540.540.54-1.83%122,518
Jul 18, 20250.540.550.540.550.550.93%252,991
Jul 17, 20250.540.540.530.540.541.89%540,957
Jul 16, 20250.540.540.530.530.53-0.93%41,780
Jul 15, 20250.540.540.530.540.54-175,680
Jul 14, 20250.540.540.530.540.54-212,043
Jul 11, 20250.540.540.540.540.54-172,442
Jul 10, 20250.540.540.540.540.54-185,449
Jul 9, 20250.540.540.540.540.54-0.93%329,354
Jul 8, 20250.550.550.540.540.54-0.92%127,924
Jul 7, 20250.540.550.530.550.551.87%242,235
Jul 4, 20250.550.550.540.540.54-1.83%99,068
Jul 3, 20250.540.550.530.550.550.93%149,509
Jul 2, 20250.540.550.530.540.54-657,359
Jul 1, 20250.540.540.530.540.54-0.92%99,004
Jun 30, 20250.530.550.530.550.552.83%715,531
Jun 27, 20250.530.540.520.530.53-795,105