Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.58	0.59	0.58	0.58	0.58	-	448,419
Jul 31, 2025	0.58	0.59	0.58	0.58	0.58	-	1,048,279
Jul 30, 2025	0.58	0.59	0.58	0.58	0.58	-	742,387
Jul 29, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	492,521
Jul 28, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	552,068
Jul 25, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	479,338
Jul 24, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	1,981,843
Jul 23, 2025	0.59	0.59	0.58	0.58	0.58	-	2,624,968
Jul 22, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	716,907
Jul 21, 2025	0.59	0.59	0.59	0.59	0.59	-	568,124
Jul 18, 2025	0.59	0.60	0.59	0.59	0.59	-0.84%	1,574,721
Jul 17, 2025	0.59	0.60	0.58	0.60	0.60	0.85%	1,038,208
Jul 16, 2025	0.59	0.59	0.59	0.59	0.59	-	359,827
Jul 15, 2025	0.58	0.59	0.58	0.59	0.59	-	398,452
Jul 14, 2025	0.59	0.59	0.58	0.59	0.59	-	1,431,084
Jul 11, 2025	0.59	0.59	0.59	0.59	0.59	-	895,434
Jul 10, 2025	0.59	0.59	0.58	0.59	0.59	-	724,263
Jul 9, 2025	0.59	0.60	0.59	0.59	0.59	-	748,197
Jul 8, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	2,791,532
Jul 7, 2025	0.58	0.59	0.58	0.58	0.58	-	456,056
Jul 4, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	587,465
Jul 3, 2025	0.58	0.59	0.58	0.59	0.59	2.63%	940,175
Jul 2, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	733,000
Jul 1, 2025	0.58	0.58	0.57	0.58	0.58	-0.85%	1,151,490
Jun 30, 2025	0.57	0.59	0.57	0.59	0.59	0.86%	2,417,617
Jun 27, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	712,434
Jun 26, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	689,072
Jun 25, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	2,485,030
Jun 24, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	956,610
Jun 23, 2025	0.58	0.58	0.57	0.57	0.57	-2.56%	1,643,556
Jun 19, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	2,333,530
Jun 18, 2025	0.59	0.59	0.58	0.58	0.58	-	829,986
Jun 17, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	556,139
Jun 16, 2025	0.59	0.60	0.58	0.59	0.59	-1.68%	1,741,398
Jun 13, 2025	0.59	0.60	0.59	0.60	0.60	-	1,179,229
Jun 12, 2025	0.59	0.60	0.58	0.60	0.60	1.71%	2,043,238
Jun 11, 2025	0.59	0.59	0.58	0.59	0.59	-	675,140
Jun 10, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	2,713,113
Jun 9, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	440,604
Jun 6, 2025	0.59	0.60	0.59	0.59	0.59	-	382,533
Jun 5, 2025	0.60	0.60	0.59	0.59	0.59	-	1,598,876
Jun 4, 2025	0.60	0.60	0.59	0.59	0.59	-	836,506
Jun 3, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	1,493,544
May 30, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	2,726,743
May 29, 2025	0.60	0.61	0.59	0.61	0.61	1.68%	2,004,635
May 28, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	394,183
May 27, 2025	0.60	0.61	0.59	0.60	0.60	-	662,361
May 26, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	659,939
May 23, 2025	0.60	0.61	0.59	0.61	0.61	0.83%	3,131,352
May 22, 2025	0.60	0.60	0.60	0.60	0.60	-	310,002