Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	779,213
Apr 23, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	978,261
Apr 22, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	478,636
Apr 21, 2026	0.44	0.45	0.44	0.45	0.45	-	476,023
Apr 20, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	598,630
Apr 17, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	2,277,176
Apr 16, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	1,698,409
Apr 15, 2026	0.45	0.46	0.44	0.46	0.46	3.41%	2,192,941
Apr 14, 2026	0.43	0.45	0.43	0.44	0.44	1.15%	1,693,683
Apr 13, 2026	0.46	0.46	0.43	0.44	0.44	-2.25%	2,680,730
Apr 10, 2026	0.47	0.47	0.45	0.45	0.45	-3.26%	1,943,528
Apr 9, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	1,425,065
Apr 8, 2026	0.46	0.49	0.46	0.48	0.48	4.40%	2,565,707
Apr 7, 2026	0.45	0.46	0.43	0.46	0.46	4.60%	1,984,694
Apr 2, 2026	0.44	0.45	0.43	0.44	0.44	-	992,741
Apr 1, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	2,130,244
Mar 31, 2026	0.43	0.43	0.42	0.43	0.43	3.61%	4,630,044
Mar 30, 2026	0.43	0.44	0.42	0.42	0.42	-3.49%	1,315,310
Mar 27, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,476,805
Mar 26, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	750,915
Mar 25, 2026	0.44	0.45	0.43	0.44	0.44	1.16%	1,115,478
Mar 24, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	2,749,526
Mar 23, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	2,378,189
Mar 20, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	26,511,900
Mar 19, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	3,229,669
Mar 18, 2026	0.44	0.46	0.44	0.44	0.44	1.15%	2,269,390
Mar 17, 2026	0.44	0.45	0.43	0.44	0.44	-	2,372,468
Mar 16, 2026	0.46	0.47	0.43	0.44	0.44	-3.33%	2,541,497
Mar 13, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	4,317,451
Mar 12, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	4,365,321
Mar 11, 2026	0.47	0.49	0.46	0.46	0.46	-1.08%	2,946,610
Mar 10, 2026	0.47	0.49	0.47	0.47	0.47	-1.06%	3,940,926
Mar 9, 2026	0.51	0.51	0.46	0.47	0.47	-7.84%	3,729,341
Mar 6, 2026	0.54	0.54	0.51	0.51	0.51	-6.42%	5,994,453
Mar 5, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	3,207,497
Mar 4, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	8,289,460
Mar 3, 2026	0.55	0.56	0.55	0.55	0.55	-	4,083,833
Mar 2, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	4,582,007
Feb 27, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	4,455,765
Feb 26, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	6,228,950
Feb 25, 2026	0.57	0.58	0.57	0.58	0.58	-	2,511,343
Feb 24, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	1,551,848
Feb 23, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	2,252,812
Feb 20, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	1,397,553
Feb 19, 2026	0.59	0.59	0.58	0.59	0.59	-	521,793
Feb 18, 2026	0.58	0.59	0.58	0.59	0.59	-	3,750,161
Feb 17, 2026	0.57	0.59	0.57	0.59	0.59	1.74%	2,542,730
Feb 16, 2026	0.57	0.58	0.57	0.58	0.58	-	1,438,007
Feb 13, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	677,844
Feb 12, 2026	0.58	0.58	0.58	0.58	0.58	-	561,271