Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.710	0.715	0.705	0.715	0.600	500,791
2023-06-29	0.710	0.715	0.705	0.705	0.591	235,560
2023-06-28	0.710	0.720	0.710	0.720	0.604	537,235
2023-06-27	0.715	0.715	0.705	0.715	0.600	365,426
2023-06-26	0.710	0.715	0.705	0.705	0.591	239,450
2023-06-23	0.715	0.720	0.705	0.705	0.591	331,321
2023-06-22	0.715	0.720	0.715	0.720	0.604	324,705
2023-06-21	0.720	0.720	0.715	0.715	0.600	195,141
2023-06-20	0.720	0.725	0.715	0.715	0.600	820,170
2023-06-19	0.720	0.730	0.720	0.720	0.604	452,859
2023-06-16	0.720	0.730	0.720	0.730	0.612	530,170
2023-06-15	0.720	0.725	0.720	0.725	0.608	1,191,648
2023-06-14	0.720	0.720	0.710	0.720	0.604	504,213
2023-06-13	0.710	0.720	0.710	0.720	0.604	258,511
2023-06-09	0.705	0.710	0.700	0.710	0.596	307,336
2023-06-08	0.710	0.710	0.700	0.705	0.591	577,494
2023-06-07	0.705	0.705	0.695	0.695	0.583	971,277
2023-06-06	0.710	0.710	0.703	0.705	0.591	251,162
2023-06-05	0.710	0.715	0.705	0.705	0.591	241,563
2023-06-02	0.715	0.725	0.710	0.710	0.596	286,608
2023-06-01	0.720	0.725	0.713	0.715	0.600	570,593
2023-05-31	0.715	0.720	0.705	0.710	0.596	652,019
2023-05-30	0.715	0.725	0.710	0.720	0.604	650,256
2023-05-29	0.715	0.720	0.715	0.715	0.600	87,015
2023-05-26	0.715	0.720	0.715	0.715	0.600	119,380
2023-05-25	0.725	0.725	0.715	0.720	0.604	546,765
2023-05-24	0.730	0.730	0.723	0.730	0.612	883,514
2023-05-23	0.730	0.735	0.725	0.725	0.608	176,864
2023-05-22	0.720	0.735	0.720	0.730	0.612	1,358,069
2023-05-19	0.725	0.730	0.720	0.725	0.608	1,377,395
2023-05-18	0.715	0.725	0.715	0.725	0.608	419,978
2023-05-17	0.715	0.720	0.710	0.715	0.600	210,518
2023-05-16	0.720	0.720	0.710	0.715	0.600	461,071
2023-05-15	0.725	0.725	0.715	0.725	0.608	501,167
2023-05-12	0.715	0.725	0.710	0.725	0.608	1,861,356
2023-05-11	0.700	0.715	0.700	0.715	0.600	759,128
2023-05-10	0.695	0.705	0.690	0.700	0.587	669,349
2023-05-09	0.700	0.705	0.690	0.690	0.579	468,033
2023-05-08	0.700	0.710	0.695	0.695	0.583	228,495
2023-05-05	0.715	0.715	0.695	0.695	0.583	2,100,982
2023-05-04	0.715	0.715	0.700	0.710	0.596	1,890,264
2023-05-03	0.710	0.720	0.710	0.715	0.600	924,342
2023-05-02	0.705	0.715	0.705	0.705	0.591	779,187
2023-05-01	0.705	0.710	0.700	0.700	0.587	873,906
2023-04-28	0.715	0.725	0.695	0.695	0.583	2,087,373
2023-04-27	0.715	0.720	0.710	0.715	0.600	1,565,073
2023-04-26	0.705	0.710	0.703	0.710	0.596	507,199
2023-04-24	0.700	0.705	0.695	0.705	0.591	416,686
2023-04-21	0.700	0.705	0.695	0.700	0.587	467,414
2023-04-20	0.710	0.710	0.700	0.700	0.587	806,117
2023-04-19	0.710	0.710	0.705	0.705	0.591	272,980
2023-04-18	0.710	0.715	0.705	0.715	0.600	558,287
2023-04-17	0.710	0.710	0.705	0.705	0.591	361,699
2023-04-14	0.715	0.720	0.710	0.710	0.596	145,575
2023-04-13	0.715	0.715	0.710	0.710	0.596	598,603
2023-04-12	0.720	0.720	0.713	0.715	0.600	439,248
2023-04-11	0.720	0.725	0.715	0.715	0.600	416,665
2023-04-06	0.720	0.730	0.720	0.725	0.608	493,769
2023-04-05	0.715	0.725	0.713	0.715	0.600	277,898
2023-04-04	0.720	0.725	0.713	0.720	0.604	579,820

← NewerPage 15 of 22 · 1,265 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.