Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.45	0.45	0.43	0.44	-	-1.14%	2,546,067
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
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