Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.720	0.730	0.720	0.730	0.612	478,957
2023-03-31	0.725	0.730	0.720	0.720	0.604	467,142
2023-03-30	0.725	0.730	0.715	0.730	0.612	320,505
2023-03-29	0.725	0.730	0.715	0.730	0.612	621,221
2023-03-28	0.710	0.725	0.710	0.725	0.608	539,056
2023-03-27	0.715	0.715	0.710	0.710	0.596	355,986
2023-03-24	0.710	0.725	0.710	0.720	0.604	1,074,178
2023-03-23	0.710	0.715	0.705	0.715	0.600	447,170
2023-03-22	0.710	0.710	0.705	0.705	0.591	336,216
2023-03-21	0.715	0.715	0.705	0.705	0.591	445,279
2023-03-20	0.720	0.720	0.710	0.710	0.596	581,745
2023-03-17	0.720	0.730	0.715	0.725	0.608	766,847
2023-03-16	0.725	0.725	0.710	0.720	0.604	814,989
2023-03-15	0.735	0.735	0.725	0.725	0.608	445,535
2023-03-14	0.730	0.735	0.715	0.735	0.617	1,176,365
2023-03-13	0.730	0.735	0.725	0.725	0.608	331,145
2023-03-10	0.740	0.745	0.730	0.735	0.617	3,258,676
2023-03-09	0.745	0.745	0.735	0.745	0.625	865,070
2023-03-08	0.730	0.750	0.730	0.745	0.625	2,813,101
2023-03-07	0.720	0.735	0.720	0.730	0.612	527,004
2023-03-06	0.720	0.730	0.720	0.725	0.608	316,699
2023-03-03	0.725	0.730	0.720	0.720	0.604	698,954
2023-03-02	0.730	0.730	0.715	0.720	0.604	496,336
2023-03-01	0.720	0.725	0.715	0.715	0.600	423,286
2023-02-28	0.710	0.720	0.710	0.720	0.604	489,914
2023-02-27	0.720	0.720	0.710	0.715	0.600	364,112
2023-02-24	0.725	0.730	0.715	0.715	0.600	698,774
2023-02-23	0.725	0.735	0.720	0.725	0.608	588,789
2023-02-22	0.730	0.735	0.720	0.735	0.617	849,180
2023-02-21	0.735	0.740	0.725	0.725	0.608	292,098
2023-02-20	0.740	0.740	0.725	0.735	0.617	944,793
2023-02-17	0.725	0.735	0.725	0.730	0.612	380,376
2023-02-16	0.725	0.735	0.725	0.735	0.617	485,365
2023-02-15	0.725	0.730	0.725	0.725	0.608	385,800
2023-02-14	0.730	0.735	0.725	0.725	0.608	369,243
2023-02-13	0.740	0.745	0.723	0.725	0.608	891,246
2023-02-10	0.735	0.745	0.730	0.735	0.617	905,706
2023-02-09	0.725	0.740	0.725	0.730	0.612	2,107,615
2023-02-08	0.720	0.725	0.720	0.725	0.608	237,343
2023-02-07	0.720	0.728	0.720	0.725	0.608	518,543
2023-02-06	0.715	0.720	0.710	0.710	0.596	265,955
2023-02-03	0.720	0.720	0.710	0.720	0.604	111,116
2023-02-02	0.720	0.725	0.710	0.710	0.596	403,965
2023-02-01	0.710	0.730	0.710	0.720	0.604	1,246,125
2023-01-31	0.720	0.720	0.705	0.710	0.596	686,416
2023-01-30	0.720	0.725	0.715	0.715	0.600	371,504
2023-01-27	0.725	0.730	0.715	0.715	0.600	299,126
2023-01-25	0.720	0.730	0.715	0.720	0.604	356,609
2023-01-24	0.730	0.735	0.718	0.720	0.604	685,811
2023-01-23	0.735	0.740	0.730	0.730	0.612	436,702
2023-01-20	0.730	0.745	0.725	0.735	0.617	2,316,437
2023-01-19	0.720	0.735	0.715	0.735	0.617	734,331
2023-01-18	0.715	0.735	0.715	0.725	0.608	2,392,217
2023-01-17	0.705	0.720	0.705	0.720	0.604	658,809
2023-01-16	0.705	0.715	0.700	0.710	0.596	768,924
2023-01-13	0.700	0.710	0.700	0.710	0.596	252,814
2023-01-12	0.705	0.705	0.695	0.695	0.583	425,520
2023-01-11	0.700	0.705	0.700	0.705	0.591	198,354
2023-01-10	0.705	0.705	0.695	0.695	0.583	330,908
2023-01-09	0.700	0.705	0.698	0.705	0.591	608,691

← NewerPage 16 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.