Skip to main content
Air New Zealand Limited (ASX:AIZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.350
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Air New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.360.360.350.350.35-185,395
Apr 28, 20260.370.370.350.350.35-4.11%957,575
Apr 27, 20260.370.370.360.370.37-43,448
Apr 24, 20260.370.370.360.370.37-254,560
Apr 23, 20260.360.370.360.370.371.39%424,767
Apr 22, 20260.380.380.360.360.36-2.70%332,298
Apr 21, 20260.370.380.370.370.371.37%140,127
Apr 20, 20260.380.380.370.370.37-235,328
Apr 17, 20260.380.380.370.370.37-1.35%490,739
Apr 16, 20260.380.390.370.370.37-1.33%704,342
Apr 15, 20260.370.380.360.380.384.17%669,151
Apr 14, 20260.360.370.360.360.36-167,541
Apr 13, 20260.370.370.360.360.36-2.70%738,839
Apr 10, 20260.390.390.370.370.37-3.90%717,787
Apr 9, 20260.400.400.380.390.39-3.75%543,662
Apr 8, 20260.390.400.390.400.406.67%1,492,242
Apr 7, 20260.360.380.360.380.384.17%759,556
Apr 2, 20260.370.370.360.360.36-287,021
Apr 1, 20260.370.370.360.360.36-1.37%561,980
Mar 31, 20260.360.370.350.370.374.29%550,780
Mar 30, 20260.360.360.350.350.35-1.41%90,674
Mar 27, 20260.370.370.360.360.36-4.05%1,014,733
Mar 26, 20260.370.380.360.370.374.23%430,796
Mar 25, 20260.370.370.360.360.36-2.74%429,773
Mar 24, 20260.370.370.350.370.374.29%456,507
Mar 23, 20260.340.350.340.350.351.45%567,630
Mar 20, 20260.360.360.350.350.35-5.48%1,129,749
Mar 19, 20260.360.370.360.370.371.39%732,357
Mar 18, 20260.370.380.360.360.36-818,592
Mar 17, 20260.370.370.360.360.36-713,431
Mar 16, 20260.370.380.360.360.36-2.70%666,381
Mar 13, 20260.370.380.370.370.37-1,058,961
Mar 12, 20260.380.390.370.370.37-2.63%821,544
Mar 11, 20260.400.400.380.380.38-1.30%936,675
Mar 10, 20260.400.410.390.390.39-3.75%934,927
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