Air New Zealand Limited (NZE:AIR)
New Zealand · Delayed Price · Currency is NZD 0.6250
+0.0100 (1.63%)
Nov 14, 2025, 5:02 PM NZST
Popular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 1,441,458 |
| Nov 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 1,569,814 |
| Nov 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,088,603 |
| Nov 11, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 2,884,266 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 1,017,082 |
| Nov 7, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.63% | 564,543 |
| Nov 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 4,023,082 |
| Nov 5, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 5,836,733 |
| Nov 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 1,085,121 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 1,215,661 |
| Oct 31, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 1,478,393 |
| Oct 30, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,145,225 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 2,326,329 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 2,326,329 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,999,068 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 4,999,068 |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 3,606,375 |
| Oct 21, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 643,244 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 739,508 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 1,482,517 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,453,866 |
| Oct 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,293,028 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 1,200,041 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 788,006 |
| Oct 10, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 1,869,753 |
| Oct 9, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 1,572,932 |
| Oct 8, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 2,152,274 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,665,962 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,330,821 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 1,038,739 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,654,894 |
| Oct 1, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,919,507 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 3,717,375 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,429,463 |
| Sep 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,429,463 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 1,725,502 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,725,502 |
| Sep 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 789,802 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 637,493 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 1,118,465 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 7,048,914 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 3,180,570 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 2,808,599 |
| Sep 16, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 986,038 |
| Sep 15, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,093,785 |
| Sep 14, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.85% | 1,093,785 |
| Sep 12, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,915,095 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.31% | 885,634 |
| Sep 10, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | 0.83% | 1,148,015 |
| Sep 9, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.59 | - | 1,307,789 |