Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.525	0.535	0.525	0.525	0.525	231,980
2025-11-06	0.535	0.535	0.525	0.535	0.535	84,587
2025-11-05	0.520	0.535	0.520	0.530	0.530	1,164,923
2025-11-04	0.520	0.525	0.520	0.520	0.520	202,997
2025-11-03	0.515	0.525	0.515	0.515	0.515	202,803
2025-10-31	0.525	0.525	0.515	0.515	0.515	257,794
2025-10-30	0.520	0.530	0.520	0.520	0.520	232,823
2025-10-29	0.530	0.530	0.520	0.530	0.530	161,756
2025-10-28	0.520	0.530	0.520	0.520	0.520	191,358
2025-10-27	0.530	0.530	0.525	0.525	0.525	437,631
2025-10-24	0.520	0.530	0.520	0.530	0.530	250,596
2025-10-23	0.515	0.525	0.515	0.520	0.520	1,307,615
2025-10-22	0.515	0.523	0.515	0.520	0.520	130,294
2025-10-21	0.520	0.525	0.515	0.525	0.525	496,618
2025-10-20	0.530	0.530	0.520	0.525	0.525	130,019
2025-10-17	0.520	0.530	0.520	0.530	0.530	846,050
2025-10-16	0.520	0.530	0.520	0.525	0.525	698,807
2025-10-15	0.525	0.525	0.515	0.520	0.520	398,024
2025-10-14	0.525	0.525	0.518	0.525	0.525	352,704
2025-10-13	0.520	0.525	0.520	0.525	0.525	180,958
2025-10-10	0.525	0.530	0.520	0.520	0.520	493,967
2025-10-09	0.530	0.530	0.525	0.525	0.525	121,402
2025-10-08	0.525	0.530	0.525	0.530	0.530	698,948
2025-10-07	0.525	0.530	0.525	0.530	0.530	105,248
2025-10-06	0.520	0.530	0.520	0.525	0.525	34,147
2025-10-03	0.530	0.530	0.520	0.520	0.520	324,624
2025-10-02	0.520	0.530	0.515	0.530	0.530	944,401
2025-10-01	0.525	0.525	0.520	0.520	0.520	512,396
2025-09-30	0.525	0.525	0.520	0.520	0.520	300,215
2025-09-29	0.525	0.528	0.520	0.520	0.520	188,720
2025-09-26	0.525	0.530	0.520	0.520	0.520	291,035
2025-09-25	0.525	0.530	0.525	0.525	0.525	206,437
2025-09-24	0.535	0.535	0.525	0.525	0.525	94,107
2025-09-23	0.530	0.535	0.525	0.535	0.535	701,241
2025-09-22	0.530	0.535	0.525	0.530	0.530	1,265,524
2025-09-19	0.535	0.535	0.525	0.535	0.535	125,895
2025-09-18	0.535	0.535	0.530	0.535	0.535	128,437
2025-09-17	0.530	0.535	0.530	0.535	0.535	336,323
2025-09-16	0.530	0.533	0.525	0.530	0.530	235,302
2025-09-15	0.525	0.535	0.525	0.530	0.530	453,766
2025-09-12	0.530	0.535	0.525	0.525	0.525	541,708
2025-09-11	0.535	0.535	0.525	0.525	0.525	297,980
2025-09-10	0.540	0.540	0.530	0.535	0.526	503,164
2025-09-09	0.540	0.545	0.530	0.530	0.521	332,201
2025-09-08	0.540	0.540	0.535	0.535	0.526	60,442
2025-09-05	0.545	0.545	0.535	0.535	0.526	339,239
2025-09-04	0.545	0.550	0.540	0.540	0.531	1,497,274
2025-09-03	0.545	0.545	0.535	0.535	0.526	24,556
2025-09-02	0.540	0.545	0.538	0.545	0.535	298,626
2025-09-01	0.530	0.545	0.530	0.540	0.531	549,341
2025-08-29	0.530	0.535	0.525	0.525	0.516	942,003
2025-08-28	0.530	0.535	0.525	0.530	0.521	335,355
2025-08-27	0.530	0.535	0.525	0.535	0.526	243,265
2025-08-26	0.525	0.530	0.523	0.525	0.516	126,182
2025-08-25	0.535	0.535	0.525	0.525	0.516	304,344
2025-08-22	0.530	0.535	0.530	0.535	0.526	160,840
2025-08-21	0.530	0.533	0.530	0.530	0.521	212,253
2025-08-20	0.530	0.535	0.530	0.530	0.521	233,668
2025-08-19	0.535	0.535	0.525	0.533	0.523	118,760
2025-08-18	0.525	0.535	0.525	0.535	0.526	137,183

← NewerPage 5 of 22 · 1,269 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.