Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.560	0.565	0.540	0.540	0.521	641,361
2025-02-21	0.575	0.575	0.565	0.565	0.545	325,252
2025-02-20	0.575	0.578	0.570	0.573	0.553	465,179
2025-02-19	0.575	0.575	0.565	0.565	0.545	304,300
2025-02-18	0.580	0.580	0.570	0.570	0.550	169,789
2025-02-17	0.575	0.575	0.570	0.570	0.550	405,294
2025-02-14	0.580	0.580	0.570	0.570	0.550	178,391
2025-02-13	0.570	0.575	0.570	0.575	0.555	183,831
2025-02-12	0.575	0.575	0.565	0.565	0.545	1,305,512
2025-02-11	0.575	0.575	0.570	0.570	0.550	118,508
2025-02-10	0.565	0.575	0.565	0.570	0.550	671,766
2025-02-07	0.570	0.570	0.560	0.565	0.545	313,810
2025-02-06	0.565	0.570	0.565	0.570	0.550	232,962
2025-02-05	0.575	0.575	0.565	0.565	0.545	590,788
2025-02-04	0.565	0.575	0.565	0.570	0.550	504,899
2025-02-03	0.570	0.570	0.565	0.570	0.550	151,753
2025-01-31	0.565	0.570	0.555	0.570	0.550	580,238
2025-01-30	0.560	0.565	0.555	0.560	0.541	2,140,379
2025-01-29	0.555	0.565	0.555	0.565	0.545	515,033
2025-01-28	0.555	0.560	0.555	0.555	0.536	463,406
2025-01-24	0.560	0.560	0.555	0.555	0.536	118,049
2025-01-23	0.555	0.560	0.550	0.550	0.531	526,376
2025-01-22	0.550	0.560	0.550	0.550	0.531	777,226
2025-01-21	0.550	0.555	0.550	0.550	0.531	250,508
2025-01-20	0.555	0.555	0.550	0.550	0.531	861,564
2025-01-17	0.540	0.560	0.540	0.560	0.541	2,345,810
2025-01-16	0.540	0.543	0.535	0.540	0.521	474,272
2025-01-15	0.530	0.540	0.530	0.540	0.521	356,358
2025-01-14	0.540	0.540	0.530	0.535	0.516	176,279
2025-01-13	0.535	0.535	0.530	0.535	0.516	167,370
2025-01-10	0.540	0.540	0.535	0.535	0.516	165,737
2025-01-09	0.540	0.540	0.535	0.540	0.521	200,446
2025-01-08	0.535	0.545	0.535	0.545	0.526	240,456
2025-01-07	0.535	0.540	0.530	0.535	0.516	641,251
2025-01-06	0.540	0.540	0.530	0.530	0.512	685,188
2025-01-03	0.540	0.545	0.535	0.545	0.526	394,664
2025-01-02	0.540	0.545	0.538	0.545	0.526	295,091
2024-12-31	0.540	0.545	0.535	0.545	0.526	532,303
2024-12-30	0.535	0.540	0.525	0.540	0.521	1,002,386
2024-12-27	0.530	0.540	0.525	0.535	0.516	632,109
2024-12-24	0.520	0.535	0.520	0.535	0.516	476,260
2024-12-23	0.520	0.525	0.515	0.520	0.502	466,558
2024-12-20	0.505	0.525	0.505	0.520	0.502	1,467,981
2024-12-19	0.500	0.508	0.500	0.500	0.483	354,555
2024-12-18	0.500	0.510	0.500	0.510	0.492	147,888
2024-12-17	0.505	0.510	0.500	0.505	0.488	311,660
2024-12-16	0.505	0.510	0.500	0.510	0.492	391,882
2024-12-13	0.500	0.510	0.500	0.510	0.492	146,790
2024-12-12	0.510	0.510	0.500	0.510	0.492	307,087
2024-12-11	0.510	0.510	0.505	0.510	0.492	379,656
2024-12-10	0.505	0.510	0.500	0.510	0.492	134,831
2024-12-09	0.505	0.510	0.500	0.510	0.492	135,928
2024-12-06	0.505	0.515	0.505	0.510	0.492	853,654
2024-12-05	0.510	0.510	0.500	0.510	0.492	149,994
2024-12-04	0.500	0.510	0.500	0.510	0.492	115,896
2024-12-03	0.505	0.510	0.500	0.500	0.483	556,762
2024-12-02	0.495	0.510	0.495	0.510	0.492	397,310
2024-11-29	0.510	0.510	0.500	0.505	0.488	329,721
2024-11-28	0.500	0.510	0.495	0.510	0.492	692,035
2024-11-27	0.500	0.510	0.495	0.510	0.492	1,795,723

← NewerPage 8 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.