Air New Zealand Limited (NZE:AIR)
New Zealand
· Delayed Price · Currency is NZD 0.425
-0.005 (-1.16%)
Apr 29, 2026, 4:44 PM NZST
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 779,213 |
| Apr 23, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 978,261 |
| Apr 22, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 478,636 |
| Apr 21, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 476,023 |
| Apr 20, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 598,630 |
| Apr 17, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 2,277,176 |
| Apr 16, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 1,698,409 |
| Apr 15, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 2,192,941 |
| Apr 14, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,693,683 |
| Apr 13, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.25% | 2,680,730 |
| Apr 10, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 1,943,528 |
| Apr 9, 2026 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -3.16% | 1,425,065 |
| Apr 8, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.40% | 2,565,707 |
| Apr 7, 2026 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 4.60% | 1,984,694 |
| Apr 2, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 992,741 |
| Apr 1, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 2,130,244 |
| Mar 31, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 4,630,044 |
| Mar 30, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -3.49% | 1,315,310 |
| Mar 27, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 1,476,805 |
| Mar 26, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 750,915 |
| Mar 25, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 1,115,478 |
| Mar 24, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 2,749,526 |
| Mar 23, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 2,378,189 |
| Mar 20, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 26,511,900 |
| Mar 19, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 3,229,669 |
| Mar 18, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 1.15% | 2,269,390 |
| Mar 17, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 2,372,468 |
| Mar 16, 2026 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -3.33% | 2,541,497 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 4,317,451 |
| Mar 12, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 4,365,321 |
| Mar 11, 2026 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -1.08% | 2,946,610 |
| Mar 10, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 3,940,926 |
| Mar 9, 2026 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -7.84% | 3,729,341 |
| 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 |