Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	321,258
Jul 28, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	445,203
Jul 27, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	928,329
Jul 24, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	419,561
Jul 23, 2026	0.43	0.44	0.43	0.44	0.44	-	620,417
Jul 22, 2026	0.43	0.44	0.42	0.44	0.44	1.15%	830,635
Jul 21, 2026	0.42	0.44	0.42	0.44	0.44	2.35%	449,008
Jul 20, 2026	0.43	0.43	0.42	0.43	0.43	2.41%	538,122
Jul 17, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	294,493
Jul 16, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	972,689
Jul 15, 2026	0.43	0.43	0.42	0.43	0.43	-	341,369
Jul 14, 2026	0.44	0.44	0.43	0.43	0.43	-	664,168
Jul 13, 2026	0.44	0.45	0.43	0.43	0.43	-2.30%	1,088,324
Jul 9, 2026	0.44	0.44	0.43	0.44	0.44	-	544,862
Jul 8, 2026	0.44	0.45	0.44	0.44	0.44	-	784,609
Jul 7, 2026	0.44	0.45	0.44	0.44	0.44	-2.25%	594,425
Jul 6, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	528,833
Jul 3, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	564,466
Jul 2, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	655,044
Jul 1, 2026	0.44	0.45	0.44	0.44	0.44	-	674,038
Jun 30, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	1,309,500
Jun 29, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	1,002,480
Jun 26, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	1,059,473
Jun 25, 2026	0.45	0.46	0.45	0.45	0.45	-2.20%	754,157
Jun 24, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	429,081
Jun 23, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	1,102,315
Jun 22, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	1,086,429
Jun 19, 2026	0.44	0.48	0.44	0.48	0.48	7.95%	6,622,692
Jun 18, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,535,385
Jun 17, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	1,193,213
Jun 16, 2026	0.46	0.46	0.45	0.46	0.46	-	1,133,347
Jun 15, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	5,016,811
Jun 12, 2026	0.42	0.43	0.42	0.42	0.42	-	1,025,278
Jun 11, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,302,285
Jun 10, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	465,782
Jun 9, 2026	0.41	0.44	0.41	0.44	0.44	6.02%	2,565,817
Jun 8, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	742,065
Jun 5, 2026	0.43	0.43	0.42	0.43	0.43	2.41%	445,879
Jun 4, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	888,186
Jun 3, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,055,705
Jun 2, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,173,790
May 29, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	2,597,527
May 28, 2026	0.45	0.45	0.44	0.45	0.45	-	1,273,063