Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.685	0.695	0.680	0.680	0.623	1,039,883
2023-09-21	0.675	0.685	0.675	0.685	0.628	327,860
2023-09-20	0.680	0.685	0.675	0.675	0.619	782,653
2023-09-19	0.685	0.685	0.675	0.675	0.619	266,155
2023-09-18	0.680	0.685	0.675	0.685	0.628	2,182,081
2023-09-15	0.685	0.685	0.680	0.680	0.623	271,853
2023-09-14	0.695	0.695	0.685	0.685	0.628	1,084,984
2023-09-13	0.690	0.695	0.685	0.695	0.637	301,100
2023-09-12	0.695	0.705	0.685	0.700	0.642	1,641,864
2023-09-11	0.710	0.710	0.695	0.695	0.637	369,345
2023-09-08	0.710	0.715	0.705	0.705	0.646	458,840
2023-09-07	0.715	0.715	0.690	0.705	0.646	924,227
2023-09-06	0.760	0.765	0.755	0.760	0.637	1,705,993
2023-09-05	0.765	0.770	0.760	0.765	0.642	1,115,821
2023-09-04	0.755	0.760	0.750	0.755	0.633	928,272
2023-09-01	0.745	0.760	0.740	0.755	0.633	969,551
2023-08-31	0.740	0.745	0.735	0.740	0.621	678,929
2023-08-30	0.735	0.745	0.735	0.735	0.617	1,554,122
2023-08-29	0.730	0.735	0.725	0.735	0.617	620,332
2023-08-28	0.720	0.730	0.720	0.730	0.612	448,819
2023-08-25	0.720	0.725	0.720	0.720	0.604	420,037
2023-08-24	0.730	0.730	0.710	0.720	0.604	3,011,404
2023-08-23	0.700	0.715	0.700	0.715	0.600	1,303,472
2023-08-22	0.690	0.700	0.690	0.695	0.583	562,606
2023-08-21	0.705	0.710	0.690	0.690	0.579	331,365
2023-08-18	0.695	0.705	0.695	0.705	0.591	203,951
2023-08-17	0.710	0.710	0.700	0.700	0.587	760,330
2023-08-16	0.715	0.720	0.710	0.715	0.600	360,207
2023-08-15	0.720	0.720	0.710	0.715	0.600	1,056,066
2023-08-14	0.720	0.720	0.710	0.715	0.600	600,705
2023-08-11	0.715	0.725	0.715	0.720	0.604	497,224
2023-08-10	0.715	0.720	0.715	0.715	0.600	263,175
2023-08-09	0.720	0.720	0.715	0.715	0.600	134,426
2023-08-08	0.725	0.725	0.715	0.715	0.600	689,061
2023-08-07	0.720	0.725	0.720	0.720	0.604	153,936
2023-08-04	0.725	0.725	0.720	0.720	0.604	116,566
2023-08-03	0.730	0.730	0.725	0.725	0.608	156,578
2023-08-02	0.720	0.735	0.720	0.730	0.612	976,259
2023-08-01	0.730	0.730	0.720	0.720	0.604	196,762
2023-07-31	0.730	0.730	0.720	0.728	0.610	1,141,844
2023-07-28	0.720	0.730	0.720	0.730	0.612	474,824
2023-07-27	0.720	0.725	0.715	0.720	0.604	291,778
2023-07-26	0.720	0.725	0.715	0.720	0.604	596,152
2023-07-25	0.720	0.730	0.720	0.720	0.604	402,240
2023-07-24	0.725	0.725	0.720	0.720	0.604	143,513
2023-07-21	0.715	0.720	0.715	0.720	0.604	298,394
2023-07-20	0.720	0.730	0.715	0.715	0.600	630,224
2023-07-19	0.730	0.730	0.720	0.720	0.604	558,798
2023-07-18	0.725	0.730	0.725	0.730	0.612	261,046
2023-07-17	0.725	0.735	0.725	0.725	0.608	238,596
2023-07-14	0.725	0.735	0.725	0.730	0.612	165,716
2023-07-13	0.730	0.730	0.720	0.720	0.604	854,045
2023-07-12	0.730	0.735	0.725	0.725	0.608	739,235
2023-07-11	0.725	0.735	0.723	0.735	0.617	797,232
2023-07-10	0.725	0.730	0.720	0.720	0.604	383,014
2023-07-07	0.725	0.730	0.720	0.730	0.612	1,080,099
2023-07-06	0.720	0.733	0.720	0.720	0.604	1,865,132
2023-07-05	0.720	0.730	0.715	0.725	0.608	694,088
2023-07-04	0.725	0.725	0.715	0.725	0.608	275,591
2023-07-03	0.715	0.725	0.710	0.710	0.596	658,640

← NewerPage 14 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.