Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.525	0.535	0.525	0.535	0.526	137,183
2025-08-15	0.535	0.535	0.530	0.530	0.521	100,027
2025-08-14	0.530	0.535	0.530	0.530	0.521	218,790
2025-08-13	0.530	0.535	0.530	0.535	0.526	172,504
2025-08-12	0.535	0.535	0.528	0.530	0.521	173,814
2025-08-11	0.530	0.533	0.528	0.530	0.521	224,794
2025-08-08	0.530	0.535	0.528	0.530	0.521	141,549
2025-08-07	0.525	0.535	0.525	0.535	0.526	176,746
2025-08-06	0.530	0.530	0.525	0.530	0.521	222,100
2025-08-05	0.530	0.530	0.525	0.530	0.521	203,168
2025-08-04	0.530	0.535	0.525	0.530	0.521	103,845
2025-08-01	0.530	0.533	0.525	0.525	0.516	185,993
2025-07-31	0.530	0.533	0.525	0.525	0.516	593,210
2025-07-30	0.530	0.535	0.530	0.530	0.521	386,480
2025-07-29	0.535	0.535	0.530	0.530	0.521	152,615
2025-07-28	0.535	0.535	0.530	0.530	0.521	239,658
2025-07-25	0.530	0.535	0.530	0.530	0.521	38,772
2025-07-24	0.535	0.538	0.530	0.535	0.526	150,932
2025-07-23	0.535	0.538	0.530	0.530	0.521	618,631
2025-07-22	0.540	0.540	0.530	0.535	0.526	553,504
2025-07-21	0.540	0.540	0.535	0.535	0.526	122,518
2025-07-18	0.540	0.545	0.535	0.545	0.535	252,991
2025-07-17	0.535	0.540	0.530	0.540	0.531	540,957
2025-07-16	0.535	0.540	0.530	0.530	0.521	41,780
2025-07-15	0.535	0.540	0.530	0.535	0.526	175,680
2025-07-14	0.535	0.540	0.530	0.535	0.526	212,043
2025-07-11	0.540	0.540	0.535	0.535	0.526	172,442
2025-07-10	0.535	0.540	0.535	0.535	0.526	185,449
2025-07-09	0.540	0.540	0.535	0.535	0.526	329,354
2025-07-08	0.545	0.545	0.535	0.540	0.531	127,924
2025-07-07	0.535	0.545	0.533	0.545	0.535	242,235
2025-07-04	0.545	0.545	0.535	0.535	0.526	99,068
2025-07-03	0.535	0.545	0.533	0.545	0.535	149,509
2025-07-02	0.540	0.545	0.530	0.540	0.531	657,359
2025-07-01	0.540	0.540	0.530	0.540	0.531	99,004
2025-06-30	0.530	0.545	0.530	0.545	0.535	715,531
2025-06-27	0.525	0.535	0.520	0.530	0.521	795,105
2025-06-26	0.530	0.535	0.525	0.530	0.521	301,693
2025-06-25	0.530	0.535	0.525	0.535	0.526	651,993
2025-06-24	0.530	0.535	0.525	0.530	0.521	135,912
2025-06-23	0.530	0.535	0.525	0.530	0.521	368,275
2025-06-20	0.535	0.540	0.505	0.530	0.521	663,372
2025-06-19	0.540	0.540	0.535	0.540	0.531	606,612
2025-06-18	0.540	0.545	0.535	0.540	0.531	188,083
2025-06-17	0.540	0.550	0.540	0.540	0.531	185,006
2025-06-16	0.540	0.550	0.540	0.540	0.531	387,577
2025-06-13	0.550	0.550	0.540	0.540	0.531	359,243
2025-06-12	0.545	0.555	0.545	0.555	0.545	140,010
2025-06-11	0.545	0.550	0.540	0.540	0.531	226,882
2025-06-10	0.550	0.550	0.540	0.545	0.535	429,496
2025-06-06	0.545	0.550	0.540	0.548	0.538	74,068
2025-06-05	0.555	0.555	0.550	0.555	0.545	110,144
2025-06-04	0.550	0.555	0.545	0.555	0.545	330,497
2025-06-03	0.550	0.560	0.545	0.555	0.545	250,897
2025-06-02	0.555	0.560	0.545	0.545	0.535	57,272
2025-05-30	0.550	0.560	0.550	0.555	0.545	230,774
2025-05-29	0.550	0.555	0.545	0.555	0.545	700,506
2025-05-28	0.550	0.555	0.545	0.550	0.540	188,191
2025-05-27	0.550	0.555	0.545	0.545	0.535	106,437
2025-05-26	0.550	0.550	0.545	0.545	0.535	96,550

← NewerPage 6 of 22 · 1,270 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.