Air New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.320	0.320	0.310	0.310	0.310	11,866
2026-10-19	0.315	0.320	0.310	0.320	0.320	103,836
2026-10-16	0.305	0.315	0.305	0.310	0.310	70,800
2026-10-15	0.315	0.315	0.305	0.305	0.305	82,846
2026-10-14	0.315	0.315	0.310	0.310	0.310	533,958
2026-10-13	0.315	0.315	0.310	0.313	0.313	379,076
2026-10-12	0.310	0.320	0.310	0.313	0.313	104,515
2026-10-09	0.315	0.315	0.310	0.310	0.310	113,020
2026-10-08	0.310	0.320	0.310	0.315	0.315	62,639
2026-10-07	0.315	0.315	0.310	0.315	0.315	113,046
2026-10-06	0.315	0.318	0.310	0.315	0.315	75,267
2026-10-05	0.325	0.325	0.310	0.320	0.320	160,707
2026-10-02	0.320	0.330	0.315	0.325	0.325	422,118
2026-10-01	0.330	0.330	0.325	0.330	0.330	16,641
2026-09-30	0.320	0.330	0.315	0.325	0.325	154,466
2026-09-29	0.330	0.330	0.315	0.315	0.315	126,435
2026-09-28	0.330	0.330	0.320	0.325	0.325	136,231
2026-09-25	0.320	0.330	0.320	0.330	0.330	43,152
2026-09-24	0.315	0.325	0.315	0.320	0.320	6,763
2026-09-23	0.330	0.330	0.310	0.310	0.310	215,946
2026-09-22	0.335	0.335	0.320	0.320	0.320	69,343
2026-09-21	0.315	0.335	0.315	0.335	0.335	347,282
2026-09-18	0.305	0.325	0.305	0.315	0.315	693,910
2026-09-17	0.300	0.310	0.300	0.300	0.300	221,064
2026-09-16	0.300	0.305	0.300	0.300	0.300	304,369
2026-09-15	0.305	0.310	0.300	0.300	0.300	93,031
2026-09-14	0.310	0.310	0.305	0.305	0.305	132,918
2026-09-11	0.305	0.310	0.305	0.305	0.305	122,580
2026-09-10	0.315	0.315	0.305	0.305	0.305	466,357
2026-09-09	0.315	0.315	0.310	0.310	0.310	48,848
2026-09-08	0.320	0.320	0.310	0.310	0.310	184,588
2026-09-07	0.320	0.325	0.313	0.320	0.320	414,254
2026-09-04	0.320	0.325	0.310	0.325	0.325	150,833
2026-09-03	0.325	0.325	0.310	0.310	0.310	299,903
2026-09-02	0.320	0.320	0.315	0.320	0.320	378,486
2026-09-01	0.320	0.325	0.315	0.315	0.315	810,221
2026-08-31	0.320	0.325	0.320	0.320	0.320	324,676
2026-08-28	0.325	0.330	0.320	0.320	0.320	522,196
2026-08-27	0.330	0.335	0.320	0.325	0.325	430,939
2026-08-26	0.345	0.345	0.330	0.330	0.330	1,266,790
2026-08-25	0.350	0.350	0.345	0.350	0.350	148,102
2026-08-24	0.345	0.350	0.345	0.345	0.345	46,622
2026-08-21	0.350	0.350	0.345	0.345	0.345	201,826
2026-08-20	0.345	0.350	0.345	0.345	0.345	252,250
2026-08-19	0.345	0.345	0.340	0.345	0.345	79,096
2026-08-18	0.345	0.350	0.340	0.345	0.345	138,952
2026-08-17	0.345	0.350	0.345	0.350	0.350	77,508
2026-08-14	0.350	0.355	0.345	0.350	0.350	59,104
2026-08-13	0.355	0.355	0.348	0.350	0.350	81,981
2026-08-12	0.360	0.360	0.345	0.345	0.345	327,367
2026-08-11	0.365	0.365	0.355	0.355	0.355	92,483
2026-08-10	0.355	0.365	0.355	0.355	0.355	95,669
2026-08-07	0.360	0.360	0.355	0.355	0.355	271,182
2026-08-06	0.365	0.365	0.355	0.365	0.365	149,638
2026-08-05	0.365	0.365	0.360	0.365	0.365	216,853
2026-08-04	0.365	0.365	0.355	0.365	0.365	160,578
2026-08-03	0.355	0.365	0.355	0.360	0.360	504,447
2026-07-31	0.355	0.360	0.350	0.350	0.350	183,356
2026-07-30	0.355	0.355	0.345	0.355	0.355	313,808
2026-07-29	0.360	0.360	0.350	0.355	0.355	51,939

Page 1 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.