Air New Zealand Limited (NZE:AIR)
New Zealand
· Delayed Price · Currency is NZD 0.590
-0.005 (-0.84%)
At close: Dec 5, 2025
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 816,614 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 881,294 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 801,552 |
| Dec 2, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,798,350 |
| Dec 1, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,662,477 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,019,547 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 583,549 |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 422,163 |
| Nov 25, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 798,439 |
| Nov 24, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -2.42% | 1,743,323 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.80% | 1,858,516 |
| Nov 20, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,108,814 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 478,917 |
| Nov 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,767,708 |
| Nov 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,117,264 |
| Nov 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 1,485,839 |
| Nov 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 1,569,814 |
| Nov 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,088,603 |
| Nov 11, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 2,884,266 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 1,017,082 |
| Nov 7, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.63% | 564,543 |
| Nov 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 4,023,082 |
| Nov 5, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 5,836,733 |
| Nov 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 1,085,121 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 1,215,661 |
| Oct 31, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 1,478,393 |
| Oct 30, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,145,225 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 2,326,329 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,341,550 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,999,068 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 3,606,375 |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 1,534,833 |
| Oct 21, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 643,244 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 739,508 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 1,482,517 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,453,866 |
| Oct 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,293,028 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 1,200,041 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 788,006 |
| Oct 10, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 1,869,753 |
| Oct 9, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 1,572,932 |
| Oct 8, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 2,152,274 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,665,962 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,330,821 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 1,038,739 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,654,894 |
| Oct 1, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,919,507 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 3,717,375 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,429,463 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 1,725,502 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 789,802 |
| Sep 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 747,700 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 637,493 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 1,118,465 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 7,048,914 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 3,180,570 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 2,808,599 |
| Sep 16, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 986,038 |
| Sep 15, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.85% | 1,093,785 |
| Sep 12, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,915,095 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.31% | 885,634 |
| Sep 10, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | 0.83% | 1,148,015 |
| Sep 9, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.59 | - | 1,307,789 |
| Sep 8, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.59 | -0.83% | 720,714 |
| Sep 5, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.59 | - | 2,112,312 |
| Sep 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 2,814,454 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 1,100,926 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | 0.83% | 1,033,515 |
| Sep 1, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.59 | 1.69% | 4,175,708 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.58 | -0.84% | 1,106,202 |
| Aug 28, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.58 | 1.71% | 1,835,216 |
| Aug 27, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | 0.86% | 821,886 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.57 | - | 610,479 |
| Aug 25, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | -0.85% | 824,850 |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -0.85% | 1,895,371 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.58 | 0.85% | 463,602 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.57 | - | 808,157 |
| Aug 19, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | - | 604,216 |
| Aug 18, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | - | 487,687 |
| Aug 15, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.57 | - | 747,802 |
| Aug 14, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | 0.86% | 1,334,651 |
| Aug 13, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | - | 512,150 |
| Aug 12, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | - | 1,160,542 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | - | 693,603 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | 354,764 |
| Aug 7, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | - | 1,493,661 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 0.87% | 657,983 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -0.86% | 1,087,943 |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | 715,827 |
| Aug 1, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | - | 470,147 |
| Jul 31, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | - | 1,048,279 |
| Jul 30, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | - | 742,387 |
| Jul 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -0.85% | 492,521 |
| Jul 28, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | 0.86% | 552,068 |
| Jul 25, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.57 | -0.85% | 479,338 |
| Jul 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | 0.86% | 1,981,843 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.57 | - | 2,624,968 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.57 | -1.69% | 716,907 |
| Jul 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | 568,124 |
| Jul 18, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.58 | -0.84% | 1,574,721 |