Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	353,696
Dec 23, 2025	0.58	0.58	0.58	0.58	0.58	-	836,353
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	-	541,134
Dec 19, 2025	0.58	0.58	0.57	0.58	0.58	-	4,430,575
Dec 18, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	3,076,217
Dec 17, 2025	0.58	0.59	0.58	0.58	0.58	-	1,084,779
Dec 16, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	478,863
Dec 15, 2025	0.59	0.59	0.58	0.59	0.59	-	1,246,672
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-	1,227,361
Dec 11, 2025	0.60	0.60	0.59	0.59	0.59	-0.85%	547,032
Dec 10, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	604,667
Dec 9, 2025	0.59	0.60	0.59	0.59	0.59	-0.85%	2,210,956
Dec 8, 2025	0.60	0.60	0.59	0.59	0.59	-	1,115,623
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