Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
1.5350-0.0100 (-0.65%)
As of 02:30PM NZDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20211.54001.54501.53501.53501.5350191,531
Dec 08, 20211.54501.56501.53501.54501.54501,085,335
Dec 07, 20211.51001.54001.50501.54001.5400455,770
Dec 06, 20211.51001.52001.49501.49501.4950876,637
Dec 03, 20211.50501.52001.50501.50501.5050631,746
Dec 02, 20211.52001.52001.49501.49501.49501,523,950
Dec 01, 20211.51001.53001.50001.51501.51501,228,572
Nov 30, 20211.53001.55001.51501.51501.51502,015,212
Nov 29, 20211.51501.52501.50001.52501.52502,255,400
Nov 26, 20211.63501.64501.57001.57501.57501,270,332
Nov 25, 20211.62001.62501.59001.61501.6150969,113
Nov 24, 20211.59001.62001.56501.59501.59501,368,993
Nov 23, 20211.62001.64001.56001.58001.58001,717,667
Nov 22, 20211.66001.66001.61001.62001.6200906,240
Nov 19, 20211.66001.67501.64501.65001.6500650,738
Nov 18, 20211.66501.66501.64001.66001.6600868,312
Nov 17, 20211.65001.67001.64501.64501.6450624,190
Nov 16, 20211.68001.68001.64001.65001.65001,105,005
Nov 15, 20211.67501.68001.67001.67001.6700249,658
Nov 12, 20211.67501.68001.66501.67501.6750255,747
Nov 11, 20211.68001.69001.67001.67501.6750336,215
Nov 10, 20211.69001.69501.67501.68001.6800445,821
Nov 09, 20211.68001.69501.67501.68001.6800751,901
Nov 08, 20211.66001.68001.65001.68001.6800805,261
Nov 05, 20211.64001.65501.63001.65501.65501,186,223
Nov 04, 20211.65001.65001.64001.64001.6400452,693
Nov 03, 20211.65001.66001.64001.64001.6400560,598
Nov 02, 20211.64001.66501.64001.64501.6450567,176
Nov 01, 20211.66001.66501.64001.64501.6450503,037
Oct 29, 20211.61501.67001.61501.67001.67001,140,386
Oct 28, 20211.66001.67001.61501.62001.62001,159,854
Oct 27, 20211.66501.67001.65001.66001.6600770,113
Oct 26, 20211.67001.68001.65001.65001.6500630,077
Oct 22, 20211.68001.68001.65501.66001.6600398,841
Oct 21, 20211.68001.68001.65001.66501.6650566,089
Oct 20, 20211.69501.70001.66001.66001.6600767,355
Oct 19, 20211.70001.70001.67001.68001.6800552,676
Oct 18, 20211.67001.69501.66001.69501.6950898,822
Oct 15, 20211.66501.68001.66501.67501.6750566,058
Oct 14, 20211.66501.69001.64501.66501.6650788,262
Oct 13, 20211.67001.67001.65501.66501.6650646,717
Oct 12, 20211.66501.68001.65001.65001.6500523,911
Oct 11, 20211.69501.70001.65501.66501.66501,203,288
Oct 08, 20211.71001.71001.69001.69501.6950780,971
Oct 07, 20211.71501.73001.70001.70001.70001,077,602
Oct 06, 20211.71001.73001.70501.71501.71501,637,179
Oct 05, 20211.70001.70001.67501.69501.69501,445,021
Oct 04, 20211.66001.69501.65501.69001.69001,958,114
Oct 01, 20211.63501.65001.62001.64501.6450561,623
Sep 30, 20211.62501.65001.61501.63001.6300857,257
Sep 29, 20211.66001.66001.62001.62501.6250721,512
Sep 28, 20211.65001.68001.64501.67501.6750972,171
Sep 27, 20211.59501.67001.59001.65001.65002,021,708
Sep 24, 20211.57001.60001.57001.59501.5950804,995
Sep 23, 20211.57001.59501.56001.59001.5900933,157
Sep 22, 20211.56501.58001.55001.55501.5550470,417
Sep 21, 20211.53001.56501.52001.56501.5650648,357
Sep 20, 20211.54501.55001.52001.53001.5300415,648
Sep 17, 20211.53001.54501.52001.54001.5400954,115
Sep 16, 20211.53001.54501.52001.53501.5350679,055
Sep 15, 20211.54501.55001.52501.52501.52501,480,486
Sep 14, 20211.56001.57501.53001.53001.5300573,028
Sep 13, 20211.54001.56001.53501.56001.5600382,213
Sep 10, 20211.53001.56001.53001.54501.5450426,557
Sep 09, 20211.57501.58001.53001.53001.5300849,124
Sep 08, 20211.58501.58501.57001.57501.5750394,992
Sep 07, 20211.58001.59501.57001.57001.5700655,628
Sep 06, 20211.56501.58001.56001.58001.5800722,849
Sep 03, 20211.55001.57501.54001.56501.56501,094,798
Sep 02, 20211.53001.56001.53001.54001.5400885,766
Sep 01, 20211.50001.53501.50001.53501.5350606,392
Aug 31, 20211.51001.52501.50501.51001.5100661,097
Aug 30, 20211.50001.51501.49001.51501.5150685,918
Aug 27, 20211.49001.50001.47501.49001.4900760,721
Aug 26, 20211.54501.54501.49501.50001.5000914,556
Aug 25, 20211.49001.54501.49001.53501.53501,144,195
Aug 24, 20211.44001.49501.44001.48501.4850795,881
Aug 23, 20211.44001.45001.43001.44001.4400755,446
Aug 20, 20211.44001.44501.41501.42501.4250945,747
Aug 19, 20211.42501.45001.42501.44501.4450586,061
Aug 18, 20211.42001.45001.41001.43501.43501,315,896
Aug 17, 20211.47501.48501.43001.43501.43502,801,105
Aug 16, 20211.48001.49501.47001.47501.47501,529,955
Aug 13, 20211.48501.49001.47501.48501.4850415,687
Aug 12, 20211.48001.49001.47001.47001.4700760,852
Aug 11, 20211.45001.48501.45001.48001.4800834,791
Aug 10, 20211.46001.47501.45001.45001.4500870,159
Aug 09, 20211.48001.48501.46501.46501.46501,464,302
Aug 06, 20211.48501.49001.47001.48001.48001,566,177
Aug 05, 20211.48501.49501.48001.49001.4900570,641
Aug 04, 20211.49001.49501.48001.48001.4800739,956
Aug 03, 20211.51001.51001.49001.49001.4900863,897
Aug 02, 20211.50001.51001.49001.51001.5100492,375
Jul 30, 20211.52501.53001.50001.50001.5000970,974
Jul 29, 20211.50501.52501.50001.52501.5250594,015
Jul 28, 20211.49001.51001.49001.50001.5000463,744
Jul 27, 20211.49001.50001.48001.49001.4900557,605
Jul 26, 20211.50001.50501.48001.48501.48501,109,807
Jul 23, 20211.53001.54001.50001.50501.50501,105,569
Jul 22, 20211.52001.54001.52001.52501.52502,710,406
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement