Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.585	0.595	0.580	0.585	0.536	528,945
2023-12-14	0.595	0.595	0.580	0.585	0.536	1,266,680
2023-12-13	0.610	0.615	0.595	0.595	0.546	2,309,815
2023-12-12	0.610	0.615	0.608	0.610	0.559	132,396
2023-12-11	0.615	0.620	0.605	0.605	0.555	794,597
2023-12-08	0.615	0.620	0.610	0.615	0.564	303,195
2023-12-07	0.615	0.620	0.610	0.610	0.559	1,111,967
2023-12-06	0.615	0.620	0.610	0.615	0.564	432,501
2023-12-05	0.615	0.615	0.610	0.610	0.559	104,987
2023-12-04	0.615	0.620	0.610	0.610	0.559	165,605
2023-12-01	0.610	0.618	0.610	0.610	0.559	203,328
2023-11-30	0.600	0.620	0.600	0.615	0.564	714,480
2023-11-29	0.600	0.605	0.600	0.600	0.550	117,210
2023-11-28	0.600	0.610	0.595	0.595	0.546	1,003,272
2023-11-27	0.600	0.610	0.600	0.600	0.550	133,326
2023-11-24	0.610	0.610	0.600	0.600	0.550	279,004
2023-11-23	0.605	0.610	0.600	0.605	0.555	310,745
2023-11-22	0.610	0.615	0.603	0.605	0.555	1,052,949
2023-11-21	0.610	0.620	0.605	0.605	0.555	515,900
2023-11-20	0.620	0.620	0.605	0.605	0.555	493,957
2023-11-17	0.625	0.625	0.615	0.615	0.564	133,809
2023-11-16	0.615	0.625	0.615	0.620	0.568	420,423
2023-11-15	0.610	0.620	0.610	0.610	0.559	511,965
2023-11-14	0.605	0.610	0.600	0.610	0.559	587,631
2023-11-13	0.605	0.610	0.605	0.605	0.555	70,167
2023-11-10	0.605	0.610	0.605	0.610	0.559	228,979
2023-11-09	0.610	0.610	0.603	0.605	0.555	760,020
2023-11-08	0.610	0.610	0.600	0.610	0.559	589,454
2023-11-07	0.615	0.615	0.610	0.610	0.559	277,834
2023-11-06	0.625	0.630	0.620	0.625	0.573	428,877
2023-11-03	0.620	0.630	0.615	0.620	0.568	1,145,554
2023-11-02	0.615	0.620	0.615	0.615	0.564	278,553
2023-11-01	0.615	0.620	0.610	0.615	0.564	401,161
2023-10-31	0.610	0.620	0.610	0.615	0.564	195,974
2023-10-30	0.600	0.620	0.595	0.610	0.559	304,464
2023-10-27	0.600	0.605	0.595	0.605	0.555	1,133,591
2023-10-26	0.610	0.615	0.600	0.600	0.550	742,887
2023-10-25	0.615	0.620	0.610	0.610	0.559	305,211
2023-10-24	0.625	0.630	0.615	0.615	0.564	372,392
2023-10-23	0.620	0.628	0.610	0.620	0.568	652,041
2023-10-20	0.625	0.630	0.620	0.620	0.568	434,497
2023-10-19	0.635	0.640	0.623	0.625	0.573	959,339
2023-10-18	0.640	0.640	0.635	0.635	0.582	670,818
2023-10-17	0.655	0.660	0.635	0.635	0.582	1,101,005
2023-10-16	0.650	0.660	0.650	0.650	0.596	359,328
2023-10-13	0.660	0.660	0.650	0.650	0.596	465,792
2023-10-12	0.655	0.660	0.650	0.655	0.601	1,253,920
2023-10-11	0.665	0.675	0.660	0.675	0.619	557,759
2023-10-10	0.660	0.665	0.660	0.660	0.605	386,119
2023-10-09	0.670	0.670	0.660	0.665	0.610	230,643
2023-10-06	0.670	0.675	0.670	0.670	0.614	119,249
2023-10-05	0.670	0.675	0.665	0.665	0.610	153,171
2023-10-04	0.680	0.680	0.665	0.665	0.610	864,272
2023-10-03	0.680	0.685	0.675	0.680	0.623	336,136
2023-10-02	0.680	0.685	0.680	0.680	0.623	131,759
2023-09-29	0.685	0.685	0.680	0.680	0.623	199,009
2023-09-28	0.690	0.690	0.680	0.680	0.623	226,267
2023-09-27	0.685	0.690	0.680	0.690	0.633	445,850
2023-09-26	0.690	0.700	0.685	0.690	0.633	457,126
2023-09-25	0.685	0.700	0.685	0.700	0.642	668,170

← NewerPage 13 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.