Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.350	0.355	0.345	0.350	0.350	298,744
2026-05-01	0.345	0.350	0.345	0.345	0.345	563,487
2026-04-30	0.355	0.355	0.345	0.345	0.345	810,641
2026-04-29	0.360	0.360	0.350	0.350	0.350	185,395
2026-04-28	0.365	0.368	0.350	0.350	0.350	957,575
2026-04-27	0.370	0.370	0.360	0.365	0.365	43,448
2026-04-24	0.370	0.370	0.360	0.365	0.365	254,560
2026-04-23	0.360	0.370	0.360	0.365	0.365	424,767
2026-04-22	0.380	0.380	0.360	0.360	0.360	332,298
2026-04-21	0.370	0.375	0.365	0.370	0.370	140,127
2026-04-20	0.375	0.375	0.365	0.365	0.365	235,328
2026-04-17	0.380	0.380	0.365	0.365	0.365	490,739
2026-04-16	0.380	0.385	0.370	0.370	0.370	704,342
2026-04-15	0.370	0.375	0.360	0.375	0.375	669,151
2026-04-14	0.360	0.365	0.360	0.360	0.360	167,541
2026-04-13	0.370	0.370	0.358	0.360	0.360	738,839
2026-04-10	0.390	0.390	0.370	0.370	0.370	717,787
2026-04-09	0.395	0.395	0.380	0.385	0.385	543,662
2026-04-08	0.385	0.400	0.385	0.400	0.400	1,492,242
2026-04-07	0.360	0.380	0.360	0.375	0.375	759,556
2026-04-02	0.365	0.370	0.358	0.360	0.360	287,021
2026-04-01	0.370	0.370	0.355	0.360	0.360	561,980
2026-03-31	0.355	0.365	0.350	0.365	0.365	550,780
2026-03-30	0.355	0.358	0.350	0.350	0.350	90,674
2026-03-27	0.370	0.370	0.355	0.355	0.355	1,014,733
2026-03-26	0.365	0.380	0.360	0.370	0.370	430,796
2026-03-25	0.365	0.370	0.355	0.355	0.355	429,773
2026-03-24	0.365	0.365	0.350	0.365	0.365	456,507
2026-03-23	0.340	0.350	0.340	0.350	0.350	567,630
2026-03-20	0.360	0.360	0.345	0.345	0.345	1,129,749
2026-03-19	0.360	0.365	0.355	0.365	0.365	732,357
2026-03-18	0.370	0.375	0.360	0.360	0.360	818,592
2026-03-17	0.365	0.370	0.360	0.360	0.360	713,431
2026-03-16	0.370	0.375	0.360	0.360	0.360	666,381
2026-03-13	0.370	0.380	0.365	0.370	0.370	1,058,961
2026-03-12	0.380	0.385	0.370	0.370	0.370	821,544
2026-03-11	0.400	0.400	0.380	0.380	0.380	936,675
2026-03-10	0.400	0.410	0.385	0.385	0.385	934,927
2026-03-09	0.430	0.430	0.393	0.400	0.400	2,936,096
2026-03-06	0.445	0.445	0.425	0.435	0.435	2,228,572
2026-03-05	0.450	0.460	0.450	0.455	0.455	195,947
2026-03-04	0.460	0.460	0.453	0.455	0.455	1,248,423
2026-03-03	0.460	0.465	0.460	0.460	0.460	403,237
2026-03-02	0.465	0.470	0.463	0.465	0.465	1,019,924
2026-02-27	0.475	0.475	0.465	0.470	0.470	1,777,788
2026-02-26	0.480	0.495	0.475	0.475	0.475	3,114,378
2026-02-25	0.485	0.495	0.480	0.485	0.485	381,099
2026-02-24	0.480	0.490	0.480	0.485	0.485	146,999
2026-02-23	0.490	0.490	0.483	0.485	0.485	239,248
2026-02-20	0.500	0.500	0.485	0.485	0.485	1,137,949
2026-02-19	0.500	0.500	0.490	0.500	0.500	83,580
2026-02-18	0.500	0.500	0.495	0.500	0.500	6,765
2026-02-17	0.490	0.505	0.485	0.505	0.505	1,479,872
2026-02-16	0.490	0.493	0.485	0.485	0.485	495,226
2026-02-13	0.490	0.493	0.490	0.490	0.490	231,046
2026-02-12	0.490	0.495	0.490	0.495	0.495	83,997
2026-02-11	0.490	0.495	0.490	0.490	0.490	9,692
2026-02-10	0.495	0.495	0.490	0.490	0.490	471,544
2026-02-09	0.490	0.495	0.490	0.495	0.495	352,109
2026-02-06	0.495	0.495	0.490	0.493	0.493	86,054

← NewerPage 3 of 5 · 255 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.