Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.550	0.555	0.550	0.555	0.523	381,518
2024-03-13	0.555	0.555	0.550	0.550	0.519	633,366
2024-03-12	0.555	0.560	0.555	0.555	0.523	445,786
2024-03-11	0.555	0.560	0.555	0.555	0.523	555,666
2024-03-08	0.560	0.560	0.555	0.555	0.523	473,585
2024-03-07	0.560	0.570	0.555	0.570	0.538	968,327
2024-03-06	0.570	0.570	0.563	0.570	0.523	324,720
2024-03-05	0.565	0.570	0.560	0.565	0.518	363,153
2024-03-04	0.570	0.575	0.565	0.565	0.518	838,162
2024-03-01	0.575	0.575	0.565	0.565	0.518	690,789
2024-02-29	0.555	0.575	0.555	0.575	0.527	1,176,106
2024-02-28	0.560	0.560	0.550	0.555	0.509	700,138
2024-02-27	0.565	0.570	0.558	0.560	0.513	1,324,625
2024-02-26	0.570	0.575	0.565	0.570	0.523	602,601
2024-02-23	0.580	0.580	0.565	0.575	0.527	581,405
2024-02-22	0.575	0.585	0.575	0.580	0.532	491,920
2024-02-21	0.570	0.585	0.570	0.580	0.532	1,528,516
2024-02-20	0.575	0.575	0.565	0.570	0.523	563,071
2024-02-19	0.590	0.595	0.580	0.580	0.532	1,647,741
2024-02-16	0.600	0.600	0.595	0.598	0.548	147,280
2024-02-15	0.600	0.600	0.598	0.600	0.550	167,127
2024-02-14	0.600	0.605	0.600	0.600	0.550	760,656
2024-02-13	0.600	0.605	0.600	0.600	0.550	412,971
2024-02-12	0.600	0.605	0.600	0.600	0.550	189,369
2024-02-09	0.600	0.610	0.600	0.600	0.550	1,005,079
2024-02-08	0.600	0.605	0.595	0.600	0.550	415,059
2024-02-07	0.600	0.605	0.595	0.600	0.550	614,477
2024-02-06	0.600	0.605	0.600	0.605	0.555	227,597
2024-02-05	0.600	0.605	0.600	0.600	0.550	193,188
2024-02-02	0.595	0.605	0.595	0.600	0.550	270,359
2024-02-01	0.600	0.600	0.595	0.598	0.548	144,399
2024-01-31	0.600	0.600	0.595	0.600	0.550	734,827
2024-01-30	0.600	0.605	0.595	0.600	0.550	153,189
2024-01-29	0.600	0.605	0.598	0.600	0.550	211,972
2024-01-25	0.600	0.605	0.595	0.600	0.550	188,821
2024-01-24	0.600	0.605	0.595	0.595	0.546	966,763
2024-01-23	0.595	0.600	0.595	0.595	0.546	139,401
2024-01-22	0.600	0.600	0.595	0.595	0.546	462,634
2024-01-19	0.600	0.605	0.595	0.600	0.550	493,051
2024-01-18	0.600	0.605	0.595	0.600	0.550	374,412
2024-01-17	0.595	0.605	0.590	0.600	0.550	627,016
2024-01-16	0.595	0.600	0.590	0.595	0.546	239,906
2024-01-15	0.590	0.595	0.590	0.595	0.546	113,071
2024-01-12	0.600	0.600	0.590	0.590	0.541	338,623
2024-01-11	0.595	0.600	0.593	0.600	0.550	318,731
2024-01-10	0.600	0.600	0.595	0.595	0.546	217,992
2024-01-09	0.595	0.600	0.595	0.600	0.550	186,293
2024-01-08	0.600	0.605	0.590	0.590	0.541	392,517
2024-01-05	0.595	0.600	0.590	0.595	0.546	472,880
2024-01-04	0.600	0.600	0.590	0.590	0.541	130,465
2024-01-03	0.595	0.595	0.590	0.595	0.546	285,518
2024-01-02	0.585	0.600	0.585	0.600	0.550	907,124
2023-12-29	0.585	0.595	0.585	0.585	0.536	490,975
2023-12-28	0.585	0.590	0.580	0.585	0.536	338,811
2023-12-27	0.585	0.595	0.580	0.580	0.532	660,630
2023-12-22	0.580	0.590	0.575	0.580	0.532	465,891
2023-12-21	0.580	0.580	0.575	0.575	0.527	1,092,317
2023-12-20	0.580	0.585	0.575	0.580	0.532	1,083,165
2023-12-19	0.585	0.585	0.575	0.575	0.527	388,759
2023-12-18	0.585	0.585	0.580	0.585	0.536	225,841

← NewerPage 12 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.