Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	820,765
Oct 6, 2026	0.39	0.40	0.39	0.39	0.39	-	2,116,530
Oct 5, 2026	0.40	0.40	0.39	0.39	0.39	-	974,058
Oct 2, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,819,904
Oct 1, 2026	0.41	0.41	0.40	0.41	0.41	-	735,474
Sep 30, 2026	0.39	0.41	0.39	0.41	0.41	6.49%	2,175,196
Sep 29, 2026	0.40	0.41	0.39	0.39	0.39	-2.53%	973,349
Sep 28, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	851,887
Sep 25, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	519,089
Sep 24, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	407,792
Sep 23, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	575,025
Sep 22, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	461,395
Sep 21, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	1,259,400
Sep 18, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	5,389,194
Sep 17, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	826,325
Sep 16, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	1,148,758
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	565,201
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	815,373
Sep 11, 2026	0.39	0.39	0.38	0.38	0.38	-	1,200,531
Sep 10, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,516,906
Sep 9, 2026	0.39	0.39	0.38	0.39	0.39	-	1,162,771
Sep 8, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	1,270,575
Sep 7, 2026	0.39	0.40	0.39	0.39	0.39	-	619,156
Sep 4, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	1,750,649
Sep 3, 2026	0.39	0.40	0.38	0.38	0.38	-	2,019,748
Sep 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	3,803,134
Sep 1, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	2,097,693
Aug 31, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	2,264,560
Aug 28, 2026	0.39	0.40	0.39	0.39	0.39	-	2,565,676
Aug 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.53%	4,562,285
Aug 26, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	2,881,817
Aug 25, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	852,457
Aug 24, 2026	0.42	0.42	0.41	0.42	0.42	-	1,446,729
Aug 21, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	503,915
Aug 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,156,333
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-	818,524
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	529,464
Aug 17, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	560,571
Aug 14, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,199,849
Aug 13, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	452,864
Aug 12, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	1,406,093
Aug 11, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	450,701
Aug 10, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	618,164
Aug 7, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	787,255
Aug 6, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	457,304
Aug 5, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	692,613
Aug 4, 2026	0.43	0.44	0.43	0.43	0.43	-	793,013
Aug 3, 2026	0.43	0.44	0.42	0.43	0.43	3.61%	1,311,909
Jul 31, 2026	0.43	0.43	0.42	0.42	0.42	-	1,093,820
Jul 30, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	1,274,382