Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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