Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.550	0.553	0.550	0.550	0.540	77,679
2025-05-21	0.555	0.560	0.548	0.560	0.550	206,372
2025-05-20	0.550	0.555	0.545	0.553	0.543	187,450
2025-05-19	0.560	0.563	0.550	0.550	0.540	75,467
2025-05-16	0.560	0.565	0.555	0.565	0.555	204,180
2025-05-15	0.560	0.563	0.555	0.560	0.550	104,208
2025-05-14	0.555	0.565	0.555	0.560	0.550	229,855
2025-05-13	0.565	0.565	0.555	0.560	0.550	535,390
2025-05-12	0.555	0.560	0.550	0.560	0.550	435,990
2025-05-09	0.555	0.560	0.543	0.545	0.535	416,507
2025-05-08	0.535	0.560	0.535	0.560	0.550	1,121,776
2025-05-07	0.535	0.540	0.535	0.535	0.526	191,717
2025-05-06	0.530	0.540	0.530	0.530	0.521	140,450
2025-05-05	0.540	0.540	0.530	0.530	0.521	245,062
2025-05-02	0.535	0.540	0.530	0.535	0.526	755,871
2025-05-01	0.540	0.540	0.533	0.540	0.531	322,070
2025-04-30	0.530	0.535	0.530	0.535	0.526	122,203
2025-04-29	0.535	0.535	0.530	0.530	0.521	122,057
2025-04-28	0.535	0.545	0.530	0.530	0.521	433,349
2025-04-24	0.540	0.540	0.530	0.530	0.521	242,967
2025-04-23	0.535	0.540	0.530	0.530	0.521	127,965
2025-04-22	0.530	0.540	0.530	0.535	0.526	133,330
2025-04-17	0.540	0.540	0.530	0.540	0.531	143,175
2025-04-16	0.530	0.540	0.528	0.540	0.531	344,590
2025-04-15	0.535	0.535	0.525	0.525	0.516	197,897
2025-04-14	0.540	0.545	0.530	0.530	0.521	445,698
2025-04-11	0.540	0.540	0.530	0.530	0.521	418,231
2025-04-10	0.545	0.550	0.535	0.535	0.526	769,106
2025-04-09	0.540	0.540	0.520	0.520	0.511	273,930
2025-04-08	0.535	0.545	0.535	0.540	0.531	240,108
2025-04-07	0.530	0.535	0.520	0.535	0.526	2,309,401
2025-04-04	0.565	0.565	0.545	0.550	0.540	1,007,445
2025-04-03	0.560	0.565	0.555	0.565	0.555	60,555
2025-04-02	0.565	0.568	0.560	0.560	0.550	678,170
2025-04-01	0.570	0.575	0.563	0.565	0.555	437,927
2025-03-31	0.570	0.575	0.563	0.575	0.565	341,650
2025-03-28	0.570	0.575	0.565	0.575	0.565	372,936
2025-03-27	0.570	0.575	0.563	0.575	0.565	175,445
2025-03-26	0.575	0.575	0.568	0.570	0.560	116,788
2025-03-25	0.570	0.575	0.570	0.575	0.565	336,041
2025-03-24	0.580	0.580	0.565	0.575	0.565	224,716
2025-03-21	0.565	0.580	0.565	0.580	0.570	1,902,432
2025-03-20	0.560	0.565	0.560	0.565	0.555	518,529
2025-03-19	0.555	0.565	0.550	0.555	0.545	380,205
2025-03-18	0.565	0.565	0.555	0.560	0.550	200,475
2025-03-17	0.565	0.570	0.560	0.565	0.555	403,757
2025-03-14	0.570	0.575	0.560	0.565	0.555	624,769
2025-03-13	0.570	0.575	0.570	0.570	0.560	914,457
2025-03-12	0.555	0.570	0.555	0.560	0.550	2,246,777
2025-03-11	0.550	0.560	0.550	0.555	0.545	910,486
2025-03-10	0.545	0.560	0.540	0.560	0.550	742,398
2025-03-07	0.545	0.550	0.540	0.550	0.540	429,982
2025-03-06	0.550	0.555	0.530	0.545	0.535	496,691
2025-03-05	0.550	0.563	0.550	0.555	0.536	605,551
2025-03-04	0.565	0.565	0.550	0.550	0.531	116,676
2025-03-03	0.555	0.565	0.555	0.565	0.545	319,644
2025-02-28	0.550	0.565	0.540	0.555	0.536	587,965
2025-02-27	0.545	0.550	0.540	0.550	0.531	529,374
2025-02-26	0.535	0.550	0.530	0.535	0.516	486,073
2025-02-25	0.545	0.555	0.535	0.540	0.521	494,233

← NewerPage 7 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.