UK markets closed

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.6150-0.0050 (-0.31%)
At close: 4:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20211.61001.64001.60501.61501.61501,439,040
17 Jun 20211.62001.63001.61001.62001.6200972,230
16 Jun 20211.63001.64001.62001.62001.62001,037,531
15 Jun 20211.63001.64501.62501.62501.62501,468,472
14 Jun 20211.63001.65001.63001.65001.6500521,578
11 Jun 20211.63001.64501.62001.63001.6300632,730
10 Jun 20211.66001.67501.62001.62001.62001,911,578
09 Jun 20211.67001.67501.65501.65501.6550566,855
08 Jun 20211.69001.69501.65501.65501.65501,203,352
04 Jun 20211.69001.69501.67001.69001.6900457,297
03 Jun 20211.69501.70001.67001.69501.6950530,320
02 Jun 20211.66001.69501.65501.69501.6950793,618
01 Jun 20211.67001.67001.64001.65001.6500898,100
31 May 20211.67001.67001.65001.67001.6700879,376
28 May 20211.66501.69001.66001.66501.6650776,828
27 May 20211.69001.69001.65501.66501.66501,200,050
26 May 20211.67501.69001.65001.69001.6900638,987
25 May 20211.68001.68501.65001.67501.6750627,111
24 May 20211.70001.70001.67001.68501.6850512,212
21 May 20211.70001.71001.67001.69001.6900594,475
20 May 20211.65001.70001.64501.70001.7000815,437
19 May 20211.66501.67001.63001.65001.65001,144,604
18 May 20211.65001.67001.64001.67001.6700662,523
17 May 20211.62501.65001.62501.65001.6500756,633
14 May 20211.64001.65001.62001.64001.6400543,503
13 May 20211.65001.66001.61501.63001.63001,364,997
12 May 20211.65501.66501.65001.65001.65001,486,351
11 May 20211.68001.68001.65001.66501.66501,495,262
10 May 20211.69001.69001.67001.68001.68001,497,427
07 May 20211.68001.70001.67501.68001.6800630,603
06 May 20211.69501.70501.67001.68001.68001,550,534
05 May 20211.71001.72001.69001.70001.70001,162,614
04 May 20211.71501.73001.70501.71001.7100691,248
03 May 20211.73001.73001.71001.71001.7100521,496
30 Apr 20211.72001.74001.71001.74001.74001,003,165
29 Apr 20211.72001.72001.71001.71501.7150459,500
28 Apr 20211.72001.72001.70001.72001.7200786,231
27 Apr 20211.72001.72501.70001.70001.7000880,005
23 Apr 20211.71001.73001.69001.72001.72002,303,457
22 Apr 20211.74001.74501.70501.70501.70501,146,898
21 Apr 20211.76001.77001.72001.74001.74001,236,616
20 Apr 20211.80001.80001.76001.76001.7600950,265
19 Apr 20211.79001.81501.78001.80001.80001,430,151
16 Apr 20211.78001.79001.76001.78001.7800965,646
15 Apr 20211.77001.78001.76501.76501.7650928,036
14 Apr 20211.80001.80001.76501.78001.78001,163,034
13 Apr 20211.81501.82001.79001.80001.80001,362,101
12 Apr 20211.83001.84001.81001.81501.8150938,034
09 Apr 20211.81001.83501.80501.83001.83003,742,654
08 Apr 20211.82501.84001.80001.81001.81001,121,825
07 Apr 20211.85001.89001.81001.81001.81003,007,238
06 Apr 20211.76501.84501.76501.82501.82503,227,415
01 Apr 20211.71001.74501.70001.72501.72501,313,723
31 Mar 20211.68501.72001.68501.71001.71001,985,495
30 Mar 20211.71501.74501.68001.68001.68001,642,343
29 Mar 20211.77501.78501.72001.72001.72001,276,910
26 Mar 20211.79501.80001.75001.76501.76501,031,681
25 Mar 20211.76501.79001.73001.79001.79001,341,671
24 Mar 20211.77001.80001.75001.75001.75001,056,732
23 Mar 20211.81501.84001.77001.77001.77001,494,662
22 Mar 20211.86001.89501.80001.80001.80008,373,189
19 Mar 20211.83001.84501.81001.84001.84002,305,456
18 Mar 20211.81001.86001.80501.81001.81002,369,144
17 Mar 20211.80001.81501.78001.80001.80001,133,614
16 Mar 20211.76501.80001.76501.80001.80001,594,770
15 Mar 20211.78001.80001.74001.77001.77002,041,137
12 Mar 20211.73001.78501.72501.77001.77002,276,816
11 Mar 20211.67001.72001.66501.70001.70001,457,174
10 Mar 20211.60001.67501.60001.64501.64501,845,113
09 Mar 20211.58001.60501.57501.59001.59001,652,650
08 Mar 20211.58001.59501.57001.58001.58001,883,558
05 Mar 20211.58001.58501.57501.57501.57502,925,701
04 Mar 20211.58001.60001.58001.58001.58001,801,374
03 Mar 20211.59501.59501.57001.58001.5800892,576
02 Mar 20211.60501.62001.57501.57501.57501,113,455
01 Mar 20211.58001.60001.57001.59501.59501,285,875
26 Feb 20211.59501.60001.57001.59001.59001,490,534
25 Feb 20211.57501.60501.57501.59501.59501,218,340
24 Feb 20211.59001.61001.57501.57501.57505,030,623
23 Feb 20211.57001.61001.56501.59501.59502,015,973
22 Feb 20211.54001.57501.53501.55501.55501,933,523
19 Feb 20211.57001.57001.51501.52001.52002,438,563
18 Feb 20211.58001.59501.54001.55001.55002,893,907
17 Feb 20211.62001.62001.56501.60001.60001,285,047
16 Feb 20211.56501.61001.55501.60001.6000817,005
15 Feb 20211.55501.56001.51001.56001.56002,312,810
12 Feb 20211.58001.60001.55501.56501.56501,528,203
11 Feb 20211.60001.60501.58001.58001.58001,474,733
10 Feb 20211.62501.63001.60001.60501.60501,251,897
09 Feb 20211.62001.63501.61001.62501.62501,591,375
05 Feb 20211.63001.65001.61001.63001.6300902,815
04 Feb 20211.65001.67001.61001.61001.61001,112,891
03 Feb 20211.64001.66501.64001.64001.6400845,817
02 Feb 20211.63001.66001.62501.62501.62501,045,402
01 Feb 20211.60001.64001.59001.63001.6300957,986
29 Jan 20211.59001.63001.59001.59001.59002,829,637
28 Jan 20211.60001.61001.56001.59001.59002,646,433
27 Jan 20211.62501.64001.61001.62001.62001,514,416
26 Jan 20211.65501.65501.62001.63001.63001,399,657
25 Jan 20211.70001.70001.64501.65001.65001,907,967
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...