Air New Zealand Limited (NZE:AIR)
New Zealand
· Delayed Price · Currency is NZD 0.470
-0.040 (-7.84%)
At close: Mar 9, 2026
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -6.42% | 5,994,453 |
| Mar 5, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 3,207,497 |
| Mar 4, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 8,289,460 |
| Mar 3, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 4,083,833 |
| Mar 2, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 4,582,007 |
| Feb 27, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.77% | 4,455,765 |
| Feb 26, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -1.74% | 6,228,950 |
| Feb 25, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 2,511,343 |
| Feb 24, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 1,551,848 |
| Feb 23, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 2,252,812 |
| Feb 20, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.71% | 1,397,553 |
| Feb 19, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 521,793 |
| Feb 18, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,750,161 |
| Feb 17, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.74% | 2,542,730 |
| Feb 16, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,438,007 |
| Feb 13, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 677,844 |
| Feb 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 561,271 |
| Feb 11, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 330,703 |
| Feb 10, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 491,644 |
| Feb 9, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.87% | 945,519 |
| Feb 5, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 314,268 |
| Feb 4, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 591,063 |
| Feb 3, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 1,360,172 |
| Feb 2, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 1,162,716 |
| Jan 30, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.87% | 1,438,627 |
| Jan 29, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 886,877 |
| Jan 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 254,133 |
| Jan 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 503,765 |
| Jan 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 337,651 |
| Jan 23, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 499,529 |
| Jan 22, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.87% | 532,562 |
| Jan 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 941,160 |
| Jan 20, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 555,685 |
| Jan 19, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,223,613 |
| Jan 16, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,880,502 |
| Jan 15, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 632,330 |
| Jan 14, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 952,961 |
| Jan 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 502,319 |
| Jan 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 546,466 |
| Jan 9, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 589,588 |
| Jan 8, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 517,158 |
| Jan 7, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.85% | 939,067 |
| Jan 6, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 308,473 |
| Jan 5, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 901,672 |
| Dec 31, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.87% | 167,777 |
| Dec 30, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.86% | 555,146 |
| Dec 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 599,795 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 353,696 |
| Dec 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 836,353 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 541,134 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 4,430,575 |
| Dec 18, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.86% | 3,076,217 |
| Dec 17, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,084,779 |
| Dec 16, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 478,863 |
| Dec 15, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,246,672 |
| Dec 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,227,361 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.85% | 547,032 |
| Dec 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | 604,667 |
| Dec 9, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.85% | 2,210,956 |
| Dec 8, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,115,623 |
| 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 |