Air New Zealand Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.495	0.500	0.495	0.500	0.472	671,527
2024-06-11	0.495	0.500	0.490	0.490	0.462	335,865
2024-06-07	0.490	0.500	0.490	0.500	0.472	432,582
2024-06-06	0.495	0.500	0.490	0.490	0.462	455,048
2024-06-05	0.495	0.495	0.490	0.495	0.467	48,403
2024-06-04	0.490	0.495	0.485	0.495	0.467	490,916
2024-06-03	0.490	0.495	0.485	0.485	0.457	267,177
2024-05-31	0.485	0.493	0.480	0.480	0.453	479,985
2024-05-30	0.480	0.490	0.480	0.480	0.453	213,147
2024-05-29	0.490	0.495	0.480	0.480	0.453	607,709
2024-05-28	0.485	0.495	0.485	0.490	0.462	311,247
2024-05-27	0.485	0.495	0.485	0.495	0.467	141,582
2024-05-24	0.490	0.495	0.488	0.495	0.467	90,270
2024-05-23	0.490	0.495	0.485	0.490	0.462	229,748
2024-05-22	0.490	0.495	0.485	0.485	0.457	596,706
2024-05-21	0.495	0.500	0.490	0.490	0.462	223,950
2024-05-20	0.495	0.500	0.490	0.490	0.462	465,054
2024-05-17	0.495	0.500	0.490	0.495	0.467	255,462
2024-05-16	0.500	0.500	0.490	0.495	0.467	533,048
2024-05-15	0.490	0.500	0.485	0.500	0.472	430,100
2024-05-14	0.495	0.498	0.485	0.490	0.462	547,245
2024-05-13	0.505	0.505	0.493	0.495	0.467	493,644
2024-05-10	0.505	0.515	0.500	0.505	0.476	575,831
2024-05-09	0.495	0.510	0.490	0.510	0.481	855,615
2024-05-08	0.480	0.500	0.480	0.495	0.467	1,943,482
2024-05-07	0.470	0.480	0.468	0.480	0.453	1,001,152
2024-05-06	0.490	0.490	0.465	0.475	0.448	3,315,036
2024-05-03	0.490	0.495	0.485	0.490	0.462	510,726
2024-05-02	0.495	0.495	0.485	0.485	0.457	1,020,131
2024-05-01	0.500	0.500	0.495	0.495	0.467	672,539
2024-04-30	0.500	0.510	0.500	0.500	0.472	741,047
2024-04-29	0.500	0.500	0.495	0.495	0.467	899,135
2024-04-26	0.510	0.510	0.500	0.500	0.472	1,917,198
2024-04-24	0.520	0.520	0.508	0.510	0.481	1,320,352
2024-04-23	0.520	0.525	0.510	0.515	0.486	2,099,681
2024-04-22	0.515	0.530	0.515	0.525	0.495	1,133,836
2024-04-19	0.545	0.545	0.520	0.520	0.490	1,026,145
2024-04-18	0.540	0.545	0.535	0.535	0.505	472,235
2024-04-17	0.550	0.550	0.540	0.540	0.509	813,842
2024-04-16	0.555	0.555	0.540	0.545	0.514	988,519
2024-04-15	0.550	0.560	0.550	0.555	0.523	269,735
2024-04-12	0.555	0.560	0.553	0.560	0.528	439,211
2024-04-11	0.555	0.560	0.550	0.555	0.523	1,362,835
2024-04-10	0.555	0.558	0.550	0.555	0.523	636,495
2024-04-09	0.555	0.555	0.550	0.550	0.519	3,067,786
2024-04-08	0.555	0.560	0.550	0.555	0.523	1,204,839
2024-04-05	0.560	0.560	0.555	0.560	0.528	104,173
2024-04-04	0.555	0.560	0.555	0.555	0.523	826,496
2024-04-03	0.560	0.560	0.555	0.555	0.523	754,252
2024-04-02	0.555	0.560	0.553	0.560	0.528	907,728
2024-03-28	0.555	0.560	0.555	0.560	0.528	1,152,074
2024-03-27	0.555	0.555	0.550	0.555	0.523	429,898
2024-03-26	0.555	0.555	0.550	0.550	0.519	406,384
2024-03-25	0.555	0.560	0.550	0.550	0.519	1,605,080
2024-03-22	0.555	0.560	0.550	0.555	0.523	317,239
2024-03-21	0.555	0.555	0.550	0.555	0.523	530,204
2024-03-20	0.555	0.555	0.550	0.555	0.523	196,874
2024-03-19	0.555	0.560	0.550	0.555	0.523	605,932
2024-03-18	0.560	0.560	0.555	0.560	0.528	565,082
2024-03-15	0.550	0.565	0.550	0.565	0.533	1,105,521

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-11	0.0095 NZD
2025-03-06	0.0096 NZD
2024-09-12	0.0117 NZD
2024-03-07	0.0158 NZD
2023-09-07	0.0647 NZD
2020-03-12	0.1053 NZD
2019-09-05	0.0636 NZD
2019-03-14	0.0658 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.