Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.41	0.42	0.40	0.41	-	2.50%	453,755
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
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%	1,713,460
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