Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.828	0.828	0.812	0.828	0.694	1,421,494
2022-01-21	0.852	0.852	0.837	0.840	0.704	1,257,996
2022-01-20	0.871	0.871	0.843	0.852	0.715	1,989,137
2022-01-19	0.871	0.874	0.868	0.874	0.733	371,202
2022-01-18	0.874	0.877	0.871	0.871	0.730	240,021
2022-01-17	0.874	0.880	0.871	0.874	0.733	384,990
2022-01-14	0.877	0.877	0.871	0.877	0.736	347,297
2022-01-13	0.880	0.880	0.871	0.871	0.730	429,748
2022-01-12	0.880	0.883	0.877	0.880	0.738	229,765
2022-01-11	0.886	0.886	0.877	0.877	0.736	252,358
2022-01-10	0.883	0.886	0.877	0.886	0.743	200,574
2022-01-07	0.880	0.886	0.877	0.880	0.738	382,189
2022-01-06	0.886	0.889	0.877	0.877	0.736	930,046
2022-01-05	0.883	0.889	0.880	0.889	0.746	579,525
2022-01-04	0.877	0.883	0.874	0.883	0.741	422,327
2021-12-31	0.880	0.883	0.874	0.874	0.733	113,439
2021-12-30	0.880	0.883	0.877	0.883	0.741	475,005
2021-12-29	0.886	0.889	0.877	0.889	0.746	1,032,236
2021-12-24	0.892	0.896	0.883	0.896	0.751	200,757
2021-12-23	0.889	0.896	0.880	0.892	0.749	362,210
2021-12-22	0.883	0.886	0.871	0.886	0.743	514,156
2021-12-21	0.868	0.889	0.868	0.889	0.746	684,499
2021-12-20	0.880	0.883	0.865	0.871	0.730	521,765
2021-12-17	0.889	0.896	0.883	0.883	0.741	542,735
2021-12-16	0.899	0.902	0.889	0.889	0.746	749,809
2021-12-15	0.905	0.912	0.899	0.902	0.756	724,693
2021-12-14	0.914	0.920	0.899	0.905	0.759	523,425
2021-12-13	0.926	0.926	0.905	0.914	0.767	707,319
2021-12-10	0.902	0.920	0.896	0.908	0.761	675,786
2021-12-09	0.899	0.908	0.899	0.902	0.756	290,065
2021-12-08	0.917	0.920	0.896	0.896	0.751	1,534,517
2021-12-07	0.899	0.914	0.896	0.905	0.759	699,947
2021-12-06	0.899	0.899	0.886	0.886	0.743	619,968
2021-12-03	0.899	0.902	0.889	0.889	0.746	734,298
2021-12-02	0.889	0.896	0.883	0.883	0.741	1,044,308
2021-12-01	0.892	0.899	0.883	0.892	0.749	1,324,394
2021-11-30	0.908	0.911	0.886	0.902	0.756	1,280,685
2021-11-29	0.889	0.902	0.883	0.896	0.751	3,145,302
2021-11-26	0.954	0.960	0.917	0.917	0.769	2,414,199
2021-11-25	0.957	0.960	0.936	0.960	0.805	1,184,382
2021-11-24	0.942	0.957	0.933	0.948	0.795	1,351,415
2021-11-23	0.957	0.963	0.923	0.933	0.782	2,391,855
2021-11-22	0.982	0.985	0.951	0.957	0.803	1,652,297
2021-11-19	0.994	0.994	0.976	0.976	0.818	489,163
2021-11-18	0.985	0.994	0.973	0.994	0.834	838,591
2021-11-17	0.985	0.985	0.973	0.985	0.826	536,593
2021-11-16	0.994	0.994	0.973	0.994	0.834	1,061,822
2021-11-15	0.991	0.997	0.991	0.994	0.834	1,139,180
2021-11-12	0.988	0.997	0.988	0.991	0.831	751,655
2021-11-11	0.994	1.000	0.993	0.994	0.834	632,235
2021-11-10	1.007	1.007	0.997	0.997	0.837	710,675
2021-11-09	1.000	1.013	1.000	1.004	0.842	1,131,223
2021-11-08	0.985	1.004	0.985	0.994	0.834	1,872,338
2021-11-05	0.976	0.982	0.970	0.982	0.824	895,920
2021-11-04	0.976	0.976	0.970	0.976	0.818	436,052
2021-11-03	0.979	0.982	0.967	0.970	0.813	682,446
2021-11-02	0.967	0.976	0.967	0.976	0.818	796,418
2021-11-01	0.970	0.985	0.963	0.963	0.808	762,182
2021-10-29	0.960	0.982	0.957	0.970	0.813	1,070,195
2021-10-28	0.973	0.976	0.951	0.954	0.800	2,148,122

← NewerPage 21 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.