Air New Zealand Limited (ASX:AIZ)
0.5400
+0.0050 (0.93%)
Sep 4, 2025, 4:10 PM AEST
Air New Zealand Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | 1.87% | 1,073,184 |
Sep 3, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.83% | 24,556 |
Sep 2, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 298,626 |
Sep 1, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 2.86% | 549,341 |
Aug 29, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.94% | 942,003 |
Aug 28, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 335,355 |
Aug 27, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.90% | 243,265 |
Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 126,182 |
Aug 25, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.87% | 304,344 |
Aug 22, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 160,840 |
Aug 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 212,253 |
Aug 20, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.38% | 233,668 |
Aug 19, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.56% | 118,760 |
Aug 18, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 137,183 |
Aug 15, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 100,027 |
Aug 14, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 218,790 |
Aug 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 172,504 |
Aug 12, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 173,814 |
Aug 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 224,794 |
Aug 8, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 141,549 |
Aug 7, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 176,746 |
Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 222,100 |
Aug 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 203,168 |
Aug 4, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.95% | 103,845 |
Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 185,993 |
Jul 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 593,210 |
Jul 30, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 386,480 |
Jul 29, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 152,615 |
Jul 28, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 239,658 |
Jul 25, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 38,772 |
Jul 24, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 150,932 |
Jul 23, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 618,631 |
Jul 22, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 553,504 |
Jul 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.83% | 122,518 |
Jul 18, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 252,991 |
Jul 17, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 540,957 |
Jul 16, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 41,780 |
Jul 15, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 175,680 |
Jul 14, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 212,043 |
Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 172,442 |
Jul 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 185,449 |
Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 329,354 |
Jul 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 127,924 |
Jul 7, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.87% | 242,235 |
Jul 4, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.83% | 99,068 |
Jul 3, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.93% | 149,509 |
Jul 2, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 657,359 |
Jul 1, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.92% | 99,004 |
Jun 30, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 2.83% | 715,531 |
Jun 27, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 795,105 |