Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.56	0.57	0.56	0.56	-	-1.33%	2,601,832
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
Jan 23, 2026	0.58	0.59	0.58	0.58	0.58	-	499,529
Jan 22, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	532,562
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	941,160
Jan 20, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	555,685
Jan 19, 2026	0.58	0.59	0.58	0.59	0.59	-	1,223,613
Jan 16, 2026	0.59	0.59	0.58	0.59	0.59	-	1,880,502
Jan 15, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	632,330
Jan 14, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	952,961
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	502,319
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	-	546,466
Jan 9, 2026	0.59	0.60	0.59	0.59	0.59	-	589,588
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	-	517,158
Jan 7, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	939,067
Jan 6, 2026	0.58	0.59	0.58	0.59	0.59	-0.85%	308,473
Jan 5, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	901,672
Dec 31, 2025	0.58	0.59	0.58	0.58	0.58	0.87%	167,777
Dec 30, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	555,146
Dec 29, 2025	0.58	0.58	0.58	0.58	0.58	-	599,795
Dec 24, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	353,696
Dec 23, 2025	0.58	0.58	0.58	0.58	0.58	-	836,353
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	-	541,134
Dec 19, 2025	0.58	0.58	0.57	0.58	0.58	-	4,430,575
Dec 18, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	3,076,217
Dec 17, 2025	0.58	0.59	0.58	0.58	0.58	-	1,084,779
Dec 16, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	478,863
Dec 15, 2025	0.59	0.59	0.58	0.59	0.59	-	1,246,672