Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.770	0.780	0.765	0.770	0.646	1,512,987
2022-04-20	0.760	0.775	0.760	0.765	0.642	855,835
2022-04-19	0.785	0.785	0.760	0.760	0.637	1,906,089
2022-04-14	0.775	0.790	0.770	0.780	0.654	2,574,671
2022-04-13	0.775	0.780	0.760	0.770	0.646	1,349,664
2022-04-12	0.785	0.800	0.760	0.765	0.642	2,304,524
2022-04-11	0.745	0.780	0.745	0.775	0.650	2,956,090
2022-04-08	0.730	0.755	0.725	0.745	0.625	3,134,383
2022-04-07	0.780	0.780	0.730	0.750	0.629	4,913,991
2022-04-06	0.795	0.830	0.760	0.780	0.654	9,798,554
2022-04-05	0.890	0.890	0.830	0.860	0.721	4,797,596
2022-04-04	1.100	1.120	0.885	0.890	0.747	16,430,698
2022-04-01	0.729	0.729	0.698	0.710	0.596	7,046,217
2022-03-31	0.686	0.744	0.670	0.738	0.619	13,763,364
2022-03-30	0.803	0.803	0.787	0.791	0.663	1,996,856
2022-03-29	0.794	0.803	0.787	0.797	0.668	2,586,613
2022-03-28	0.803	0.806	0.791	0.794	0.666	1,685,066
2022-03-25	0.803	0.806	0.791	0.797	0.668	2,046,325
2022-03-24	0.815	0.815	0.797	0.803	0.673	2,940,365
2022-03-23	0.815	0.824	0.812	0.821	0.689	1,200,996
2022-03-22	0.821	0.828	0.809	0.818	0.686	1,568,598
2022-03-21	0.818	0.831	0.818	0.824	0.691	1,279,275
2022-03-18	0.834	0.837	0.815	0.815	0.684	1,615,162
2022-03-17	0.840	0.846	0.828	0.831	0.697	3,583,174
2022-03-16	0.815	0.834	0.815	0.821	0.689	2,648,899
2022-03-15	0.809	0.812	0.800	0.806	0.676	1,780,841
2022-03-14	0.818	0.824	0.809	0.812	0.681	1,027,413
2022-03-11	0.828	0.831	0.803	0.821	0.689	1,668,109
2022-03-10	0.815	0.840	0.812	0.831	0.697	2,191,386
2022-03-09	0.809	0.815	0.794	0.803	0.673	2,822,567
2022-03-08	0.843	0.846	0.787	0.800	0.671	4,410,682
2022-03-07	0.874	0.874	0.840	0.852	0.715	3,070,057
2022-03-04	0.868	0.875	0.862	0.874	0.733	1,144,446
2022-03-03	0.877	0.883	0.865	0.868	0.728	1,363,318
2022-03-02	0.892	0.892	0.874	0.877	0.736	590,871
2022-03-01	0.883	0.902	0.868	0.892	0.749	1,060,564
2022-02-28	0.874	0.883	0.855	0.865	0.725	1,530,665
2022-02-25	0.877	0.886	0.868	0.871	0.730	1,327,328
2022-02-24	0.905	0.905	0.865	0.883	0.741	1,537,065
2022-02-23	0.899	0.920	0.899	0.914	0.767	640,306
2022-02-22	0.908	0.908	0.886	0.899	0.754	1,301,395
2022-02-21	0.914	0.917	0.902	0.911	0.764	1,033,276
2022-02-18	0.905	0.917	0.899	0.914	0.767	579,810
2022-02-17	0.917	0.929	0.908	0.911	0.764	908,984
2022-02-16	0.908	0.920	0.908	0.920	0.772	431,045
2022-02-15	0.896	0.905	0.880	0.899	0.754	508,154
2022-02-14	0.902	0.905	0.889	0.889	0.746	1,024,840
2022-02-11	0.933	0.939	0.914	0.923	0.774	1,075,489
2022-02-10	0.951	0.957	0.936	0.939	0.787	798,591
2022-02-09	0.951	0.951	0.936	0.948	0.795	978,115
2022-02-08	0.942	0.963	0.939	0.957	0.803	2,030,278
2022-02-07	0.920	0.920	0.903	0.914	0.767	516,103
2022-02-04	0.908	0.917	0.902	0.908	0.761	1,174,391
2022-02-03	0.886	0.899	0.877	0.899	0.754	1,639,493
2022-02-02	0.852	0.880	0.849	0.877	0.736	845,602
2022-02-01	0.834	0.852	0.834	0.843	0.707	451,976
2022-01-31	0.821	0.834	0.815	0.834	0.699	604,102
2022-01-28	0.815	0.828	0.806	0.815	0.684	1,105,447
2022-01-27	0.828	0.834	0.809	0.818	0.686	1,883,332
2022-01-25	0.834	0.834	0.812	0.812	0.681	1,722,363

← NewerPage 20 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.