Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.46	0.49	0.46	0.48	0.48	4.40%	2,565,707
Apr 7, 2026	0.45	0.46	0.43	0.46	0.46	4.60%	1,984,694
Apr 2, 2026	0.44	0.45	0.43	0.44	0.44	-	992,741
Apr 1, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	2,130,244
Mar 31, 2026	0.43	0.43	0.42	0.43	0.43	3.61%	4,630,044
Mar 30, 2026	0.43	0.44	0.42	0.42	0.42	-3.49%	1,315,310
Mar 27, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,476,805
Mar 26, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	750,915
Mar 25, 2026	0.44	0.45	0.43	0.44	0.44	1.16%	1,115,478
Mar 24, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	2,749,526
Mar 23, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	2,378,189
Mar 20, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	26,511,900
Mar 19, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	3,229,669
Mar 18, 2026	0.44	0.46	0.44	0.44	0.44	1.15%	2,269,390
Mar 17, 2026	0.44	0.45	0.43	0.44	0.44	-	2,372,468
Mar 16, 2026	0.46	0.47	0.43	0.44	0.44	-3.33%	2,541,497
Mar 13, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	4,317,451
Mar 12, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	4,365,321
Mar 11, 2026	0.47	0.49	0.46	0.46	0.46	-1.08%	2,946,610
Mar 10, 2026	0.47	0.49	0.47	0.47	0.47	-1.06%	3,940,926
Mar 9, 2026	0.51	0.51	0.46	0.47	0.47	-7.84%	3,729,341
Mar 6, 2026	0.54	0.54	0.51	0.51	0.51	-6.42%	5,994,453
Mar 5, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	3,207,497
Mar 4, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	8,289,460
Mar 3, 2026	0.55	0.56	0.55	0.55	0.55	-	4,083,833
Mar 2, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	4,582,007
Feb 27, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	4,455,765
Feb 26, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	6,228,950
Feb 25, 2026	0.57	0.58	0.57	0.58	0.58	-	2,511,343
Feb 24, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	1,551,848
Feb 23, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	2,252,812
Feb 20, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	1,397,553
Feb 19, 2026	0.59	0.59	0.58	0.59	0.59	-	521,793
Feb 18, 2026	0.58	0.59	0.58	0.59	0.59	-	3,750,161
Feb 17, 2026	0.57	0.59	0.57	0.59	0.59	1.74%	2,542,730
Feb 16, 2026	0.57	0.58	0.57	0.58	0.58	-	1,438,007
Feb 13, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	677,844
Feb 12, 2026	0.58	0.58	0.58	0.58	0.58	-	561,271
Feb 11, 2026	0.57	0.58	0.57	0.58	0.58	-	330,703
Feb 10, 2026	0.58	0.58	0.57	0.58	0.58	-	491,644
Feb 9, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	945,519
Feb 5, 2026	0.57	0.58	0.57	0.58	0.58	-0.86%	314,268
Feb 4, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	591,063
Feb 3, 2026	0.57	0.58	0.57	0.57	0.57	-	1,360,172
Feb 2, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	1,162,716
Jan 30, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	1,438,627
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	-	886,877
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	254,133
Jan 27, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	503,765
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	337,651