Air New Zealand Limited (NZE:AIR)
New Zealand · Delayed Price · Currency is NZD 0.5900
-0.0050 (-0.84%)
At close: Dec 5, 2025
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 816,614 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 881,294 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 801,552 |
| Dec 2, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,798,350 |
| Dec 1, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,662,477 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,019,547 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 583,549 |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 422,163 |
| Nov 25, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 798,439 |
| Nov 24, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -2.42% | 1,743,323 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.80% | 1,858,516 |
| Nov 20, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,108,814 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 478,917 |
| Nov 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,767,708 |
| Nov 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,117,264 |
| Nov 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 1,485,839 |
| 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% | 1,341,550 |
| 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% | 3,606,375 |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 1,534,833 |
| 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 26, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 1,725,502 |