Skip to main content
Air New Zealand Limited (ASX:AIZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.510
-0.005 (-0.97%)
At close: Dec 5, 2025

Air New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.520.510.510.51-0.97%83,449
Dec 4, 20250.520.520.520.520.52-231,341
Dec 3, 20250.520.520.520.520.52-0.48%962,699
Dec 2, 20250.530.530.520.520.52-1.43%84,530
Dec 1, 20250.520.530.520.530.53-163,639
Nov 28, 20250.530.530.520.530.53-248,910
Nov 27, 20250.520.530.520.530.531.94%84,241
Nov 26, 20250.520.530.520.520.52-68,993
Nov 25, 20250.530.530.520.520.52-1.90%366,698
Nov 24, 20250.530.540.530.530.53-2.78%395,803
Nov 21, 20250.540.540.530.540.541.89%409,197
Nov 20, 20250.540.540.530.530.53-0.93%59,946
Nov 19, 20250.540.540.540.540.54-0.93%36,813
Nov 18, 20250.550.550.540.540.54-1.82%170,241
Nov 17, 20250.540.550.540.550.551.85%429,026
Nov 14, 20250.530.540.530.540.54-506,669
Nov 13, 20250.540.540.530.540.54-1,262,226
Nov 12, 20250.540.540.540.540.540.93%344,261
Nov 11, 20250.520.540.520.540.542.88%241,983
Nov 10, 20250.530.530.520.520.52-0.95%113,872
Nov 7, 20250.530.540.530.530.53-1.87%231,980
Nov 6, 20250.540.540.530.540.540.94%84,587
Nov 5, 20250.520.540.520.530.531.92%1,164,923
Nov 4, 20250.520.530.520.520.520.97%202,997
Nov 3, 20250.520.530.520.520.52-202,803
Oct 31, 20250.530.530.520.520.52-0.96%257,794
Oct 30, 20250.520.530.520.520.52-1.89%232,823
Oct 29, 20250.530.530.520.530.531.92%161,756
Oct 28, 20250.520.530.520.520.52-0.95%191,358
Oct 27, 20250.530.530.530.530.53-0.94%437,631
Oct 24, 20250.520.530.520.530.531.92%250,596
Oct 23, 20250.520.530.520.520.52-1,307,615
Oct 22, 20250.520.520.520.520.52-0.95%130,294
Oct 21, 20250.520.530.520.530.53-496,618
Oct 20, 20250.530.530.520.530.53-0.94%130,019
Oct 17, 20250.520.530.520.530.530.95%846,050
Oct 16, 20250.520.530.520.530.530.96%698,807
Oct 15, 20250.530.530.520.520.52-0.95%398,024
Oct 14, 20250.530.530.520.530.53-352,704
Oct 13, 20250.520.530.520.530.530.96%180,958
Oct 10, 20250.530.530.520.520.52-0.95%493,967
Oct 9, 20250.530.530.530.530.53-0.94%121,402
Oct 8, 20250.530.530.530.530.53-698,948
Oct 7, 20250.530.530.530.530.530.95%105,248
Oct 6, 20250.520.530.520.530.530.96%34,147
Oct 3, 20250.530.530.520.520.52-1.89%324,624
Oct 2, 20250.520.530.520.530.531.92%944,401
Oct 1, 20250.530.530.520.520.52-512,396
Sep 30, 20250.530.530.520.520.52-300,215
Sep 29, 20250.530.530.520.520.52-188,720
Sep 26, 20250.530.530.520.520.52-0.95%291,035
Sep 25, 20250.530.530.530.530.53-206,437
Sep 24, 20250.540.540.530.530.53-1.87%94,107
Sep 23, 20250.530.540.530.540.540.94%701,241
Sep 22, 20250.530.540.530.530.53-0.93%1,265,524
Sep 19, 20250.540.540.530.540.54-125,895
Sep 18, 20250.540.540.530.540.54-128,437
Sep 17, 20250.530.540.530.540.540.94%336,323
Sep 16, 20250.530.530.530.530.53-235,302
Sep 15, 20250.530.540.530.530.530.95%453,766
Sep 12, 20250.530.540.530.530.53-541,708
Sep 11, 20250.540.540.530.530.53-1.87%297,980
Sep 10, 20250.540.540.530.540.520.94%503,164
Sep 9, 20250.540.550.530.530.52-0.93%332,201
Sep 8, 20250.540.540.540.540.52-60,442
Sep 5, 20250.550.550.540.540.52-0.93%339,239
Sep 4, 20250.550.550.540.540.530.93%1,497,274
Sep 3, 20250.550.550.540.540.52-1.83%24,556
Sep 2, 20250.540.550.540.550.530.93%298,626
Sep 1, 20250.530.550.530.540.532.86%549,341
Aug 29, 20250.530.540.530.530.51-0.94%942,003
Aug 28, 20250.530.540.530.530.52-0.93%335,355
Aug 27, 20250.530.540.530.540.521.90%243,265
Aug 26, 20250.530.530.520.530.51-126,182
Aug 25, 20250.540.540.530.530.51-1.87%304,344
Aug 22, 20250.530.540.530.540.520.94%160,840
Aug 21, 20250.530.530.530.530.52-212,253
Aug 20, 20250.530.540.530.530.52-0.47%233,668
Aug 19, 20250.540.540.530.530.52-0.47%118,760
Aug 18, 20250.530.540.530.540.520.94%137,183
Aug 15, 20250.540.540.530.530.52-100,027
Aug 14, 20250.530.540.530.530.52-0.93%218,790
Aug 13, 20250.530.540.530.540.520.94%172,504
Aug 12, 20250.540.540.530.530.52-173,814
Aug 11, 20250.530.530.530.530.52-224,794
Aug 8, 20250.530.540.530.530.52-0.93%141,549
Aug 7, 20250.530.540.530.540.520.94%176,746
Aug 6, 20250.530.530.530.530.52-222,100
Aug 5, 20250.530.530.530.530.52-203,168
Aug 4, 20250.530.540.530.530.520.95%103,845
Aug 1, 20250.530.530.530.530.51-185,993
Jul 31, 20250.530.530.530.530.51-0.94%593,210
Jul 30, 20250.530.540.530.530.52-386,480
Jul 29, 20250.540.540.530.530.52-152,615
Jul 28, 20250.540.540.530.530.52-239,658
Jul 25, 20250.530.540.530.530.52-0.93%38,772
Jul 24, 20250.540.540.530.540.520.94%150,932
Jul 23, 20250.540.540.530.530.52-0.93%618,631
Jul 22, 20250.540.540.530.540.52-553,504
Jul 21, 20250.540.540.540.540.52-1.83%122,518