Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.350	0.360	0.348	0.360	0.360	115,735
2026-07-27	0.365	0.365	0.350	0.350	0.350	225,421
2026-07-24	0.350	0.360	0.350	0.350	0.350	49,923
2026-07-23	0.360	0.370	0.350	0.350	0.350	142,052
2026-07-22	0.355	0.365	0.355	0.355	0.355	585,239
2026-07-21	0.350	0.360	0.350	0.350	0.350	145,992
2026-07-20	0.355	0.355	0.350	0.350	0.350	54,819
2026-07-17	0.350	0.355	0.345	0.345	0.345	59,525
2026-07-16	0.360	0.360	0.350	0.350	0.350	50,344
2026-07-15	0.360	0.360	0.350	0.355	0.355	172,233
2026-07-14	0.355	0.360	0.355	0.355	0.355	21,643
2026-07-13	0.355	0.365	0.355	0.355	0.355	154,743
2026-07-10	0.355	0.360	0.355	0.355	0.355	45,792
2026-07-09	0.360	0.360	0.355	0.355	0.355	69,498
2026-07-08	0.355	0.360	0.355	0.360	0.360	40,927
2026-07-07	0.360	0.365	0.355	0.355	0.355	198,453
2026-07-06	0.360	0.368	0.360	0.360	0.360	195,403
2026-07-03	0.360	0.370	0.360	0.368	0.368	38,771
2026-07-02	0.360	0.370	0.360	0.370	0.370	77,050
2026-07-01	0.360	0.370	0.355	0.365	0.365	313,836
2026-06-30	0.350	0.360	0.350	0.350	0.350	1,093,515
2026-06-29	0.360	0.360	0.350	0.355	0.355	255,411
2026-06-26	0.375	0.375	0.355	0.355	0.355	356,947
2026-06-25	0.365	0.375	0.365	0.365	0.365	296,993
2026-06-24	0.360	0.370	0.360	0.365	0.365	330,123
2026-06-23	0.380	0.380	0.360	0.370	0.370	561,566
2026-06-22	0.380	0.385	0.370	0.385	0.385	505,883
2026-06-19	0.370	0.385	0.360	0.380	0.380	809,516
2026-06-18	0.375	0.375	0.360	0.365	0.365	272,484
2026-06-17	0.370	0.375	0.360	0.373	0.373	309,552
2026-06-16	0.380	0.380	0.365	0.365	0.365	425,926
2026-06-15	0.350	0.380	0.350	0.370	0.370	1,165,676
2026-06-12	0.345	0.350	0.340	0.350	0.350	408,292
2026-06-11	0.350	0.355	0.335	0.335	0.335	487,744
2026-06-10	0.350	0.360	0.350	0.350	0.350	129,179
2026-06-09	0.345	0.360	0.340	0.360	0.360	632,810
2026-06-05	0.340	0.350	0.340	0.350	0.350	202,344
2026-06-04	0.345	0.350	0.340	0.345	0.345	699,508
2026-06-03	0.370	0.370	0.345	0.345	0.345	289,525
2026-06-02	0.360	0.370	0.355	0.370	0.370	364,651
2026-06-01	0.370	0.370	0.355	0.360	0.360	207,498
2026-05-29	0.370	0.375	0.365	0.365	0.365	289,756
2026-05-28	0.370	0.370	0.363	0.370	0.370	420,344
2026-05-27	0.360	0.370	0.350	0.370	0.370	442,682
2026-05-26	0.355	0.360	0.355	0.355	0.355	323,897
2026-05-25	0.350	0.355	0.345	0.355	0.355	168,123
2026-05-22	0.345	0.355	0.345	0.350	0.350	73,329
2026-05-21	0.350	0.358	0.345	0.345	0.345	790,367
2026-05-20	0.335	0.340	0.330	0.335	0.335	330,500
2026-05-19	0.330	0.338	0.325	0.325	0.325	224,777
2026-05-18	0.330	0.335	0.325	0.325	0.325	155,582
2026-05-15	0.335	0.340	0.330	0.330	0.330	566,971
2026-05-14	0.350	0.350	0.335	0.335	0.335	1,354,708
2026-05-13	0.355	0.360	0.355	0.355	0.355	112,289
2026-05-12	0.360	0.365	0.355	0.360	0.360	80,061
2026-05-11	0.355	0.365	0.350	0.365	0.365	404,742
2026-05-08	0.360	0.360	0.350	0.355	0.355	36,682
2026-05-07	0.350	0.365	0.345	0.365	0.365	727,418
2026-05-06	0.345	0.355	0.340	0.350	0.350	659,154
2026-05-05	0.350	0.350	0.340	0.345	0.345	212,949

← NewerPage 2 of 3 · 130 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.