Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.38	0.39	0.38	0.38	0.38	-	541,241
Oct 23, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	590,585
Oct 22, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	885,187
Oct 21, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	558,968
Oct 20, 2026	0.39	0.39	0.38	0.39	0.39	-	426,158
Oct 19, 2026	0.38	0.39	0.38	0.39	0.39	-	379,079
Oct 16, 2026	0.39	0.39	0.38	0.39	0.39	-	1,213,452
Oct 15, 2026	0.39	0.39	0.38	0.39	0.39	-	649,667
Oct 14, 2026	0.39	0.39	0.38	0.39	0.39	-	732,584
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	458,090
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	-	976,173
Oct 9, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	697,897
Oct 8, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	395,461
Oct 7, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,055,407
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