Skip to main content
Air New Zealand Limited (ASX:AIZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.400
-0.035 (-8.05%)
At close: Mar 9, 2026

Air New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.430.430.390.400.40-8.05%2,936,096
Mar 6, 20260.450.450.430.440.44-4.40%2,228,572
Mar 5, 20260.450.460.450.460.46-195,947
Mar 4, 20260.460.460.450.460.46-1.09%1,248,423
Mar 3, 20260.460.470.460.460.46-1.08%403,237
Mar 2, 20260.470.470.460.470.47-1.06%1,019,924
Feb 27, 20260.480.480.470.470.47-1.05%1,777,788
Feb 26, 20260.480.500.480.480.48-2.06%3,114,378
Feb 25, 20260.490.500.480.490.49-381,099
Feb 24, 20260.480.490.480.490.49-146,999
Feb 23, 20260.490.490.480.490.49-239,248
Feb 20, 20260.500.500.490.490.49-3.00%1,137,949
Feb 19, 20260.500.500.490.500.50-83,580
Feb 18, 20260.500.500.500.500.50-0.99%6,765
Feb 17, 20260.490.510.490.510.514.12%1,479,872
Feb 16, 20260.490.490.490.490.49-1.02%495,226
Feb 13, 20260.490.490.490.490.49-1.01%231,046
Feb 12, 20260.490.500.490.500.501.02%83,997
Feb 11, 20260.490.500.490.490.49-9,692
Feb 10, 20260.500.500.490.490.49-1.01%471,544
Feb 9, 20260.490.500.490.500.500.51%352,109
Feb 6, 20260.500.500.490.490.49-0.51%86,054
Feb 5, 20260.500.500.490.500.50-1.00%103,978
Feb 4, 20260.500.500.500.500.50-0.99%116,683
Feb 3, 20260.500.510.490.510.512.02%348,863
Feb 2, 20260.500.500.500.500.50-809,254
Jan 30, 20260.500.500.500.500.50-101,818
Jan 29, 20260.500.500.500.500.50-379,521
Jan 28, 20260.500.500.500.500.50-1.00%65,224
Jan 27, 20260.500.500.500.500.50-69,462
Jan 23, 20260.500.510.500.500.50-158,709
Jan 22, 20260.500.500.500.500.501.01%87,777
Jan 21, 20260.500.510.500.500.50-293,504
Jan 20, 20260.500.500.500.500.50-1.00%674,930
Jan 19, 20260.500.500.500.500.50-105,438
Jan 16, 20260.510.510.500.500.50-0.99%392,168
Jan 15, 20260.510.510.500.510.510.50%133,981
Jan 14, 20260.510.510.500.500.50-0.50%227,596
Jan 13, 20260.500.510.500.510.51-389,391
Jan 12, 20260.500.510.500.510.51-100,535
Jan 9, 20260.510.510.510.510.51-219,144
Jan 8, 20260.510.510.500.510.51-145,737
Jan 7, 20260.510.510.500.510.51-0.98%146,560
Jan 6, 20260.510.510.500.510.510.99%190,817
Jan 5, 20260.500.510.500.510.51-312,268
Jan 2, 20260.510.510.510.510.51-219,497
Dec 31, 20250.500.510.500.510.511.00%3,182
Dec 30, 20250.510.510.500.500.50-34,066
Dec 29, 20250.510.510.500.500.50-0.99%45,392
Dec 24, 20250.510.510.500.510.51-147,726
Dec 23, 20250.510.510.500.510.51-0.98%77,902
Dec 22, 20250.510.510.500.510.512.00%286,357
Dec 19, 20250.510.510.500.500.50-0.99%688,228
Dec 18, 20250.510.510.510.510.51-161,365
Dec 17, 20250.510.510.510.510.511.00%104,512
Dec 16, 20250.520.520.500.500.50-0.99%242,741
Dec 15, 20250.510.520.510.510.51-0.98%627,046
Dec 12, 20250.520.520.510.510.51-131,398
Dec 11, 20250.520.520.510.510.51-40,284
Dec 10, 20250.510.520.510.510.51-25,964
Dec 9, 20250.520.520.510.510.51-0.97%178,436
Dec 8, 20250.520.520.510.520.520.98%89,368
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