Air New Zealand Limited (NZE:AIR)
0.5850
-0.0050 (-0.85%)
Aug 22, 2025, 5:00 PM NZST
Air New Zealand Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 1,627,107 |
Aug 21, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 463,602 |
Aug 20, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 808,157 |
Aug 19, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 604,216 |
Aug 18, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 487,687 |
Aug 15, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 747,802 |
Aug 14, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 1,334,651 |
Aug 13, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 512,150 |
Aug 12, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,160,542 |
Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 693,603 |
Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 354,764 |
Aug 7, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,493,661 |
Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 657,983 |
Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 1,087,943 |
Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 715,827 |
Aug 1, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 470,147 |
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 |