Air New Zealand Limited (NZE:AIR)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.5850
-0.0050 (-0.85%)
Aug 22, 2025, 5:00 PM NZST

Air New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.590.590.590.590.59-0.85%1,627,107
Aug 21, 20250.590.590.580.590.590.85%463,602
Aug 20, 20250.590.590.580.590.59-808,157
Aug 19, 20250.580.590.580.590.59-604,216
Aug 18, 20250.580.590.580.590.59-487,687
Aug 15, 20250.590.590.580.590.59-747,802
Aug 14, 20250.580.590.580.590.590.86%1,334,651
Aug 13, 20250.580.590.580.580.58-512,150
Aug 12, 20250.580.590.580.580.58-1,160,542
Aug 11, 20250.580.590.580.580.58-693,603
Aug 8, 20250.580.580.580.580.58-354,764
Aug 7, 20250.580.590.580.580.58-1,493,661
Aug 6, 20250.580.580.580.580.580.87%657,983
Aug 5, 20250.580.580.580.580.58-0.86%1,087,943
Aug 4, 20250.580.580.580.580.58-715,827
Aug 1, 20250.580.590.580.580.58-470,147
Jul 31, 20250.580.590.580.580.58-1,048,279
Jul 30, 20250.580.590.580.580.58-742,387
Jul 29, 20250.580.580.580.580.58-0.85%492,521
Jul 28, 20250.580.590.580.590.590.86%552,068
Jul 25, 20250.580.590.580.580.58-0.85%479,338
Jul 24, 20250.580.590.580.590.590.86%1,981,843
Jul 23, 20250.590.590.580.580.58-2,624,968
Jul 22, 20250.590.590.580.580.58-1.69%716,907
Jul 21, 20250.590.590.590.590.59-568,124
Jul 18, 20250.590.600.590.590.59-0.84%1,574,721
Jul 17, 20250.590.600.580.600.600.85%1,038,208
Jul 16, 20250.590.590.590.590.59-359,827
Jul 15, 20250.580.590.580.590.59-398,452
Jul 14, 20250.590.590.580.590.59-1,431,084
Jul 11, 20250.590.590.590.590.59-895,434
Jul 10, 20250.590.590.580.590.59-724,263
Jul 9, 20250.590.600.590.590.59-748,197
Jul 8, 20250.580.590.580.590.591.72%2,791,532
Jul 7, 20250.580.590.580.580.58-456,056
Jul 4, 20250.580.590.580.580.58-0.85%587,465
Jul 3, 20250.580.590.580.590.592.63%940,175
Jul 2, 20250.580.580.570.570.57-1.72%733,000
Jul 1, 20250.580.580.570.580.58-0.85%1,151,490
Jun 30, 20250.570.590.570.590.590.86%2,417,617
Jun 27, 20250.580.580.570.580.580.87%712,434
Jun 26, 20250.570.580.570.580.580.88%689,072
Jun 25, 20250.580.580.570.570.57-0.87%2,485,030
Jun 24, 20250.580.580.570.580.580.88%956,610
Jun 23, 20250.580.580.570.570.57-2.56%1,643,556
Jun 19, 20250.580.590.580.590.590.86%2,333,530
Jun 18, 20250.590.590.580.580.58-829,986
Jun 17, 20250.590.590.580.580.58-0.85%556,139
Jun 16, 20250.590.600.580.590.59-1.68%1,741,398
Jun 13, 20250.590.600.590.600.60-1,179,229