Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.700	0.705	0.690	0.695	0.583	490,682
2023-01-05	0.695	0.705	0.695	0.700	0.587	623,414
2023-01-04	0.680	0.700	0.680	0.695	0.583	463,832
2023-01-03	0.690	0.690	0.655	0.675	0.566	1,076,672
2022-12-30	0.705	0.705	0.685	0.690	0.579	509,782
2022-12-29	0.720	0.720	0.690	0.695	0.583	795,277
2022-12-28	0.720	0.725	0.710	0.710	0.596	433,678
2022-12-23	0.725	0.725	0.720	0.720	0.604	273,296
2022-12-22	0.730	0.735	0.725	0.725	0.608	370,213
2022-12-21	0.740	0.740	0.730	0.730	0.612	268,595
2022-12-20	0.735	0.740	0.725	0.740	0.621	921,221
2022-12-19	0.735	0.740	0.730	0.730	0.612	281,562
2022-12-16	0.725	0.740	0.725	0.730	0.612	666,128
2022-12-15	0.740	0.740	0.725	0.725	0.608	391,446
2022-12-14	0.740	0.740	0.730	0.740	0.621	989,495
2022-12-13	0.735	0.740	0.725	0.735	0.617	530,023
2022-12-12	0.730	0.740	0.725	0.725	0.608	1,173,650
2022-12-09	0.730	0.735	0.720	0.720	0.604	778,401
2022-12-08	0.745	0.750	0.730	0.730	0.612	2,242,572
2022-12-07	0.725	0.740	0.720	0.720	0.604	738,091
2022-12-06	0.725	0.730	0.725	0.725	0.608	144,971
2022-12-05	0.730	0.735	0.725	0.725	0.608	814,715
2022-12-02	0.725	0.740	0.720	0.725	0.608	823,512
2022-12-01	0.725	0.730	0.715	0.715	0.600	1,327,216
2022-11-30	0.720	0.730	0.715	0.715	0.600	740,366
2022-11-29	0.715	0.725	0.715	0.715	0.600	559,207
2022-11-28	0.715	0.725	0.715	0.720	0.604	361,403
2022-11-25	0.730	0.735	0.710	0.715	0.600	1,469,903
2022-11-24	0.740	0.740	0.720	0.730	0.612	767,379
2022-11-23	0.735	0.740	0.730	0.740	0.621	1,147,041
2022-11-22	0.730	0.730	0.720	0.720	0.604	403,064
2022-11-21	0.725	0.735	0.720	0.720	0.604	818,445
2022-11-18	0.735	0.735	0.725	0.725	0.608	454,804
2022-11-17	0.725	0.735	0.725	0.735	0.617	593,470
2022-11-16	0.735	0.735	0.725	0.725	0.608	797,208
2022-11-15	0.730	0.740	0.725	0.735	0.617	687,821
2022-11-14	0.750	0.750	0.730	0.730	0.612	1,156,466
2022-11-11	0.745	0.755	0.735	0.740	0.621	2,807,749
2022-11-10	0.745	0.750	0.735	0.745	0.625	1,334,590
2022-11-09	0.750	0.750	0.740	0.740	0.621	694,737
2022-11-08	0.750	0.750	0.740	0.740	0.621	828,249
2022-11-07	0.750	0.755	0.740	0.745	0.625	1,098,494
2022-11-04	0.745	0.750	0.730	0.750	0.629	1,548,698
2022-11-03	0.730	0.750	0.730	0.740	0.621	1,177,486
2022-11-02	0.730	0.745	0.725	0.730	0.612	2,143,763
2022-11-01	0.710	0.725	0.710	0.720	0.604	505,099
2022-10-31	0.700	0.710	0.695	0.710	0.596	967,653
2022-10-28	0.695	0.700	0.690	0.690	0.579	437,575
2022-10-27	0.690	0.700	0.690	0.690	0.579	847,604
2022-10-26	0.695	0.700	0.680	0.680	0.570	1,252,434
2022-10-25	0.700	0.700	0.690	0.695	0.583	511,506
2022-10-24	0.700	0.700	0.690	0.690	0.579	442,087
2022-10-21	0.700	0.705	0.685	0.685	0.575	696,568
2022-10-20	0.695	0.710	0.690	0.695	0.583	635,149
2022-10-19	0.705	0.715	0.690	0.690	0.579	1,834,356
2022-10-18	0.670	0.695	0.670	0.695	0.583	2,185,501
2022-10-17	0.670	0.670	0.660	0.660	0.554	420,123
2022-10-14	0.670	0.680	0.665	0.665	0.558	1,192,829
2022-10-13	0.665	0.680	0.655	0.655	0.549	2,564,074
2022-10-12	0.635	0.650	0.635	0.645	0.541	2,292,333

← NewerPage 17 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.