Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.495	0.500	0.485	0.500	0.483	1,388,740
2024-11-25	0.485	0.490	0.480	0.490	0.473	1,844,137
2024-11-22	0.475	0.483	0.475	0.475	0.459	112,413
2024-11-21	0.480	0.483	0.475	0.475	0.459	264,073
2024-11-20	0.480	0.485	0.475	0.485	0.468	358,623
2024-11-19	0.480	0.480	0.478	0.480	0.463	114,760
2024-11-18	0.480	0.490	0.475	0.480	0.463	208,688
2024-11-15	0.485	0.485	0.475	0.480	0.463	154,150
2024-11-14	0.485	0.485	0.475	0.480	0.463	719,348
2024-11-13	0.485	0.485	0.480	0.480	0.463	315,551
2024-11-12	0.480	0.490	0.480	0.490	0.473	550,985
2024-11-11	0.485	0.490	0.480	0.490	0.473	145,087
2024-11-08	0.480	0.485	0.480	0.485	0.468	361,929
2024-11-07	0.490	0.490	0.483	0.485	0.468	125,151
2024-11-06	0.485	0.490	0.480	0.490	0.473	209,028
2024-11-05	0.475	0.485	0.470	0.480	0.463	422,385
2024-11-04	0.470	0.475	0.470	0.475	0.459	143,175
2024-11-01	0.470	0.475	0.470	0.475	0.459	108,662
2024-10-31	0.475	0.478	0.470	0.470	0.454	263,205
2024-10-30	0.475	0.480	0.470	0.470	0.454	2,435,182
2024-10-29	0.480	0.485	0.475	0.475	0.459	1,271,633
2024-10-28	0.480	0.485	0.480	0.480	0.463	142,179
2024-10-25	0.485	0.490	0.480	0.480	0.463	159,352
2024-10-24	0.490	0.490	0.480	0.483	0.466	71,014
2024-10-23	0.485	0.490	0.480	0.490	0.473	144,623
2024-10-22	0.480	0.485	0.480	0.485	0.468	132,506
2024-10-21	0.480	0.485	0.480	0.480	0.463	140,249
2024-10-18	0.485	0.490	0.480	0.480	0.463	293,563
2024-10-17	0.485	0.490	0.485	0.488	0.471	895,429
2024-10-16	0.485	0.490	0.480	0.490	0.473	362,976
2024-10-15	0.490	0.490	0.485	0.490	0.473	660,296
2024-10-14	0.490	0.490	0.485	0.490	0.473	258,247
2024-10-11	0.480	0.490	0.480	0.490	0.473	295,750
2024-10-10	0.490	0.490	0.480	0.480	0.463	400,665
2024-10-09	0.495	0.495	0.485	0.490	0.473	258,972
2024-10-08	0.485	0.490	0.485	0.485	0.468	600,738
2024-10-07	0.485	0.490	0.485	0.485	0.468	633,290
2024-10-04	0.490	0.490	0.485	0.485	0.468	256,724
2024-10-03	0.485	0.490	0.485	0.485	0.468	264,706
2024-10-02	0.485	0.490	0.485	0.485	0.468	381,068
2024-10-01	0.490	0.495	0.485	0.485	0.468	322,686
2024-09-30	0.490	0.495	0.485	0.485	0.468	1,305,825
2024-09-27	0.485	0.490	0.485	0.490	0.473	789,719
2024-09-26	0.490	0.490	0.485	0.485	0.468	542,226
2024-09-25	0.485	0.500	0.485	0.485	0.468	822,700
2024-09-24	0.485	0.488	0.485	0.485	0.468	94,714
2024-09-23	0.490	0.490	0.485	0.485	0.468	584,220
2024-09-20	0.490	0.495	0.490	0.490	0.473	1,008,072
2024-09-19	0.495	0.500	0.490	0.490	0.473	148,796
2024-09-18	0.490	0.495	0.488	0.490	0.473	104,777
2024-09-17	0.490	0.493	0.485	0.485	0.468	204,141
2024-09-16	0.495	0.495	0.490	0.490	0.473	960,724
2024-09-13	0.500	0.505	0.495	0.500	0.483	258,127
2024-09-12	0.495	0.505	0.490	0.495	0.478	594,227
2024-09-11	0.510	0.510	0.503	0.505	0.476	308,513
2024-09-10	0.505	0.510	0.503	0.510	0.481	245,053
2024-09-09	0.510	0.510	0.505	0.505	0.476	220,122
2024-09-06	0.515	0.515	0.505	0.515	0.486	293,925
2024-09-05	0.500	0.515	0.500	0.515	0.486	451,195
2024-09-04	0.510	0.510	0.505	0.505	0.476	754,112

← NewerPage 9 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.