Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.575	0.580	0.570	0.570	0.478	815,144
2022-07-15	0.575	0.580	0.565	0.570	0.478	1,603,923
2022-07-14	0.570	0.575	0.560	0.570	0.478	693,914
2022-07-13	0.565	0.575	0.565	0.570	0.478	1,119,982
2022-07-12	0.565	0.565	0.555	0.555	0.466	824,932
2022-07-11	0.570	0.570	0.555	0.555	0.466	1,163,570
2022-07-08	0.575	0.580	0.560	0.560	0.470	1,943,448
2022-07-07	0.585	0.585	0.565	0.570	0.478	802,725
2022-07-06	0.580	0.585	0.565	0.570	0.478	2,234,034
2022-07-05	0.570	0.580	0.560	0.570	0.478	2,494,742
2022-07-04	0.555	0.565	0.550	0.565	0.474	1,827,696
2022-07-01	0.515	0.545	0.515	0.540	0.453	2,663,590
2022-06-30	0.520	0.520	0.505	0.505	0.424	1,865,259
2022-06-29	0.510	0.515	0.490	0.505	0.424	3,846,776
2022-06-28	0.520	0.525	0.505	0.510	0.428	1,344,448
2022-06-27	0.520	0.525	0.510	0.510	0.428	4,568,996
2022-06-24	0.495	0.510	0.495	0.510	0.428	2,073,219
2022-06-23	0.490	0.495	0.485	0.495	0.415	2,627,201
2022-06-22	0.510	0.510	0.485	0.490	0.411	3,012,941
2022-06-21	0.510	0.510	0.495	0.500	0.419	2,131,916
2022-06-20	0.510	0.520	0.495	0.500	0.419	1,176,869
2022-06-17	0.500	0.510	0.490	0.510	0.428	2,552,699
2022-06-16	0.505	0.530	0.505	0.505	0.424	2,884,478
2022-06-15	0.500	0.510	0.490	0.495	0.415	2,734,770
2022-06-14	0.510	0.515	0.470	0.505	0.424	7,415,726
2022-06-10	0.555	0.560	0.525	0.530	0.445	3,997,009
2022-06-09	0.575	0.575	0.555	0.560	0.470	1,492,873
2022-06-08	0.575	0.580	0.565	0.575	0.482	2,034,184
2022-06-07	0.585	0.585	0.570	0.570	0.478	2,697,784
2022-06-06	0.585	0.585	0.570	0.575	0.482	995,499
2022-06-03	0.585	0.590	0.575	0.585	0.491	1,046,451
2022-06-02	0.580	0.585	0.570	0.580	0.487	1,629,975
2022-06-01	0.590	0.595	0.575	0.580	0.487	2,428,360
2022-05-31	0.610	0.610	0.580	0.580	0.487	2,816,676
2022-05-30	0.605	0.610	0.595	0.600	0.503	2,143,673
2022-05-27	0.600	0.610	0.590	0.595	0.499	2,485,843
2022-05-26	0.595	0.605	0.590	0.590	0.495	2,022,617
2022-05-25	0.590	0.600	0.580	0.590	0.495	1,826,941
2022-05-24	0.615	0.615	0.590	0.590	0.495	2,394,701
2022-05-23	0.625	0.625	0.595	0.605	0.507	1,340,207
2022-05-20	0.610	0.625	0.605	0.620	0.520	2,769,910
2022-05-19	0.605	0.605	0.590	0.605	0.507	2,253,413
2022-05-18	0.610	0.625	0.610	0.610	0.512	2,173,152
2022-05-17	0.615	0.630	0.610	0.615	0.516	2,554,561
2022-05-16	0.645	0.645	0.630	0.630	0.528	1,522,034
2022-05-13	0.640	0.650	0.630	0.635	0.533	2,439,133
2022-05-12	0.670	0.670	0.635	0.635	0.533	3,913,042
2022-05-11	0.655	0.670	0.650	0.660	0.554	2,977,779
2022-05-10	0.650	0.665	0.630	0.650	0.545	8,781,426
2022-05-09	0.720	0.720	0.675	0.675	0.566	5,869,661
2022-05-06	0.730	0.735	0.715	0.725	0.608	5,161,158
2022-05-05	0.740	0.765	0.735	0.745	0.625	5,447,621
2022-05-04	0.790	0.790	0.790	0.790	0.663	0
2022-05-03	0.805	0.805	0.785	0.790	0.663	1,729,961
2022-05-02	0.800	0.820	0.795	0.805	0.675	2,535,207
2022-04-29	0.800	0.805	0.790	0.795	0.667	1,226,077
2022-04-28	0.810	0.810	0.785	0.790	0.663	2,273,654
2022-04-27	0.820	0.820	0.790	0.795	0.667	1,176,094
2022-04-26	0.800	0.820	0.790	0.815	0.684	3,431,642
2022-04-22	0.790	0.815	0.785	0.805	0.675	4,192,416

← NewerPage 19 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.