Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.57	0.58	0.57	0.58	0.58	-0.86%	314,268
Feb 4, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	591,063
Feb 3, 2026	0.57	0.58	0.57	0.57	0.57	-	1,360,172
Feb 2, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	1,162,716
Jan 30, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	1,438,627
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	-	886,877
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	254,133
Jan 27, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	503,765
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	337,651
Jan 23, 2026	0.58	0.59	0.58	0.58	0.58	-	499,529
Jan 22, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	532,562
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	941,160
Jan 20, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	555,685
Jan 19, 2026	0.58	0.59	0.58	0.59	0.59	-	1,223,613
Jan 16, 2026	0.59	0.59	0.58	0.59	0.59	-	1,880,502
Jan 15, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	632,330
Jan 14, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	952,961
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	502,319
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	-	546,466
Jan 9, 2026	0.59	0.60	0.59	0.59	0.59	-	589,588
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	-	517,158
Jan 7, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	939,067
Jan 6, 2026	0.58	0.59	0.58	0.59	0.59	-0.85%	308,473
Jan 5, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	901,672
Dec 31, 2025	0.58	0.59	0.58	0.58	0.58	0.87%	167,777
Dec 30, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	555,146
Dec 29, 2025	0.58	0.58	0.58	0.58	0.58	-	599,795
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