Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.630	0.635	0.625	0.635	0.533	522,113
2022-10-10	0.635	0.635	0.620	0.625	0.524	464,409
2022-10-07	0.625	0.635	0.620	0.635	0.533	2,245,567
2022-10-06	0.630	0.630	0.620	0.625	0.524	368,568
2022-10-05	0.630	0.635	0.620	0.625	0.524	988,972
2022-10-04	0.625	0.635	0.620	0.625	0.524	709,814
2022-10-03	0.625	0.625	0.605	0.610	0.512	464,806
2022-09-30	0.625	0.630	0.610	0.620	0.520	771,167
2022-09-29	0.625	0.638	0.615	0.635	0.533	1,206,301
2022-09-28	0.625	0.625	0.600	0.615	0.516	1,018,898
2022-09-27	0.625	0.625	0.605	0.615	0.516	1,217,940
2022-09-26	0.640	0.640	0.590	0.610	0.512	1,916,919
2022-09-23	0.650	0.650	0.625	0.625	0.524	1,341,199
2022-09-21	0.620	0.655	0.620	0.645	0.541	3,728,348
2022-09-20	0.600	0.605	0.595	0.595	0.499	223,402
2022-09-19	0.615	0.615	0.595	0.595	0.499	277,662
2022-09-16	0.600	0.620	0.593	0.615	0.516	939,125
2022-09-15	0.595	0.605	0.590	0.590	0.495	465,059
2022-09-14	0.595	0.595	0.585	0.595	0.499	630,696
2022-09-13	0.600	0.605	0.595	0.595	0.499	197,774
2022-09-12	0.605	0.610	0.595	0.595	0.499	189,174
2022-09-09	0.595	0.605	0.595	0.600	0.503	112,072
2022-09-08	0.595	0.600	0.590	0.595	0.499	490,530
2022-09-07	0.600	0.600	0.590	0.590	0.495	140,507
2022-09-06	0.595	0.600	0.590	0.590	0.495	397,040
2022-09-05	0.605	0.610	0.595	0.595	0.499	345,928
2022-09-02	0.610	0.610	0.600	0.600	0.503	617,387
2022-09-01	0.610	0.610	0.600	0.610	0.512	413,991
2022-08-31	0.600	0.615	0.600	0.610	0.512	1,072,237
2022-08-30	0.585	0.605	0.585	0.605	0.507	751,762
2022-08-29	0.590	0.590	0.580	0.590	0.495	915,953
2022-08-26	0.600	0.605	0.595	0.595	0.499	1,292,246
2022-08-25	0.600	0.605	0.590	0.595	0.499	725,855
2022-08-24	0.600	0.605	0.595	0.600	0.503	791,489
2022-08-23	0.600	0.605	0.590	0.595	0.499	1,266,894
2022-08-22	0.610	0.615	0.600	0.600	0.503	886,520
2022-08-19	0.610	0.620	0.605	0.615	0.516	742,294
2022-08-18	0.620	0.620	0.603	0.615	0.516	743,536
2022-08-17	0.625	0.630	0.615	0.615	0.516	666,747
2022-08-16	0.625	0.630	0.615	0.625	0.524	1,677,030
2022-08-15	0.620	0.635	0.618	0.620	0.520	3,422,360
2022-08-12	0.605	0.610	0.595	0.610	0.512	1,394,437
2022-08-11	0.595	0.605	0.585	0.600	0.503	2,159,592
2022-08-10	0.585	0.595	0.580	0.585	0.491	868,154
2022-08-09	0.565	0.585	0.565	0.575	0.482	2,925,164
2022-08-08	0.560	0.565	0.555	0.565	0.474	928,697
2022-08-05	0.560	0.565	0.560	0.565	0.474	839,883
2022-08-04	0.565	0.565	0.555	0.555	0.466	1,194,245
2022-08-03	0.565	0.565	0.553	0.560	0.470	1,393,027
2022-08-02	0.565	0.565	0.555	0.565	0.474	965,042
2022-08-01	0.545	0.565	0.545	0.565	0.474	719,103
2022-07-29	0.550	0.555	0.545	0.545	0.457	769,465
2022-07-28	0.550	0.550	0.540	0.540	0.453	773,044
2022-07-27	0.545	0.555	0.540	0.550	0.461	431,726
2022-07-26	0.555	0.555	0.540	0.545	0.457	1,059,917
2022-07-25	0.555	0.560	0.550	0.550	0.461	978,576
2022-07-22	0.560	0.565	0.555	0.560	0.470	1,281,955
2022-07-21	0.565	0.570	0.560	0.565	0.474	826,484
2022-07-20	0.570	0.575	0.565	0.570	0.478	787,145
2022-07-19	0.570	0.575	0.560	0.560	0.470	1,022,764

← NewerPage 18 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.