Air New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-7.33%	17,300
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	2.83%	1,000
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	10.06%	4,500
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.58%	1,000
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,500
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-9.71%	5,999
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	8.97%	4,000
Dec 29, 2025	0.33	0.33	0.31	0.31	0.31	1.94%	5,320
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Dec 11, 2025	0.33	0.33	0.30	0.30	0.30	-11.88%	7,000
Dec 2, 2025	0.38	0.38	0.35	0.35	0.35	-2.10%	392
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	-4.73%	3,000
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	3.47%	1,000
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	11.75%	200
Nov 3, 2025	0.33	0.33	0.32	0.32	0.32	-1.45%	22,500
Oct 24, 2025	0.35	0.35	0.32	0.32	0.32	-5.17%	9,100
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	-0.98%	250
Oct 17, 2025	0.35	0.35	0.35	0.35	0.35	1.02%	1,600
Oct 13, 2025	0.34	0.34	0.34	0.34	0.34	-0.32%	1,544
Oct 10, 2025	0.34	0.34	0.34	0.34	0.34	1.00%	1,109
Oct 2, 2025	0.34	0.34	0.34	0.34	0.34	-0.53%	2,500
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	-1.53%	1,006
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	2.48%	11,160
Sep 11, 2025	0.34	0.34	0.34	0.34	0.34	-4.16%	4,902
Sep 9, 2025	0.35	0.35	0.35	0.35	0.35	-10.33%	151
Sep 3, 2025	0.39	0.39	0.39	0.39	0.39	29.85%	1,375
Aug 27, 2025	0.30	0.30	0.30	0.30	0.30	-11.98%	100
Aug 20, 2025	0.34	0.34	0.34	0.34	0.34	13.09%	9,998
Aug 19, 2025	0.35	0.35	0.30	0.30	0.30	-9.66%	5,550
Aug 11, 2025	0.31	0.34	0.31	0.34	0.33	-0.35%	900
Aug 8, 2025	0.34	0.34	0.34	0.34	0.33	-0.38%	4,000