Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	1,563,354
May 26, 2026	0.44	0.44	0.43	0.44	0.44	3.53%	549,030
May 25, 2026	0.43	0.44	0.43	0.43	0.43	-	674,785
May 22, 2026	0.43	0.43	0.42	0.43	0.43	-	869,728
May 21, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	1,617,298
May 20, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	1,622,265
May 19, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	649,962
May 18, 2026	0.41	0.41	0.40	0.40	0.40	-	1,469,459
May 15, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	2,426,224
May 14, 2026	0.42	0.43	0.41	0.41	0.41	-5.81%	3,111,962
May 13, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	877,110
May 12, 2026	0.44	0.44	0.43	0.44	0.44	-	812,999
May 11, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	1,156,758
May 8, 2026	0.43	0.44	0.43	0.43	0.43	-3.41%	903,935
May 7, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	1,987,628
May 6, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	1,785,193
May 5, 2026	0.43	0.43	0.42	0.42	0.42	-	1,203,865
May 4, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	1,609,090
May 1, 2026	0.43	0.43	0.42	0.43	0.43	-	804,081
Apr 30, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	1,707,394
Apr 29, 2026	0.44	0.44	0.43	0.43	0.43	-	957,879
Apr 28, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	2,485,958
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