Air New Zealand Limited (NZE:AIR)
New Zealand · Delayed Price · Currency is NZD 0.5950
-0.0050 (-0.84%)
Oct 21, 2025, 4:59 PM NZST
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | - | -0.84% | 296,069 |
| 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 |
| Sep 8, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.59 | -0.83% | 720,714 |
| Sep 5, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.59 | - | 2,112,312 |
| Sep 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 2,814,454 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 1,100,926 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | 0.83% | 1,033,515 |
| Sep 1, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.59 | 1.69% | 4,175,708 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.58 | -0.84% | 1,106,202 |
| Aug 28, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.58 | 1.71% | 1,835,216 |
| Aug 27, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | 0.86% | 821,886 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.57 | - | 610,479 |
| Aug 25, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | -0.85% | 824,850 |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -0.85% | 1,895,371 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.58 | 0.85% | 463,602 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.57 | - | 808,157 |
| Aug 19, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | - | 604,216 |
| Aug 18, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | - | 487,687 |
| Aug 15, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.57 | - | 747,802 |