Advertisement

U.S. Markets open in 5 hrs 55 mins

S&P Futures
5,885.75
-10.50(-0.18%)
Dow Futures
43,101.00
-76.00(-0.18%)
Nasdaq Futures
20,471.50
-48.00(-0.23%)
Russell 2000 Futures
2,246.70
-8.80(-0.39%)
Crude Oil
70.50
-0.06(-0.09%)
Gold
2,748.00
+9.10(+0.33%)

Air New Zealand Limited (AIR.NZ)

NZSE - NZSE Delayed Price. Currency in NZD

0.5400

0.0000

(0.00%)

At close: 05:00PM NZDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	0.5400	0.5400	0.5350	0.5400	0.5400	757,947
Oct 21, 2024	0.5350	0.5400	0.5300	0.5400	0.5400	1,301,910
Oct 18, 2024	0.5400	0.5400	0.5300	0.5350	0.5350	695,313
Oct 17, 2024	0.5350	0.5400	0.5300	0.5400	0.5400	1,127,643
Oct 16, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	1,489,542
Oct 15, 2024	0.5350	0.5400	0.5300	0.5350	0.5350	470,790
Oct 14, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	598,516
Oct 11, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	832,615
Oct 10, 2024	0.5350	0.5400	0.5300	0.5300	0.5300	5,431,372
Oct 09, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	629,424
Oct 08, 2024	0.5350	0.5400	0.5250	0.5300	0.5300	1,847,342
Oct 07, 2024	0.5300	0.5400	0.5300	0.5350	0.5350	883,979
Oct 04, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	414,114
Oct 03, 2024	0.5300	0.5400	0.5250	0.5350	0.5350	846,673
Oct 02, 2024	0.5300	0.5400	0.5250	0.5250	0.5250	1,421,150
Oct 01, 2024	0.5350	0.5400	0.5300	0.5350	0.5350	1,537,305
Sep 30, 2024	0.5250	0.5350	0.5250	0.5300	0.5300	1,290,641
Sep 27, 2024	0.5400	0.5400	0.5275	0.5300	0.5300	1,353,158
Sep 26, 2024	0.5300	0.5400	0.5200	0.5350	0.5350	1,016,562
Sep 25, 2024	0.5250	0.5300	0.5200	0.5250	0.5250	1,155,243
Sep 24, 2024	0.5350	0.5350	0.5250	0.5250	0.5250	1,166,697
Sep 23, 2024	0.5300	0.5400	0.5300	0.5350	0.5350	603,045
Sep 20, 2024	0.5350	0.5400	0.5300	0.5350	0.5350	4,136,272
Sep 19, 2024	0.5400	0.5400	0.5325	0.5400	0.5400	381,208
Sep 18, 2024	0.5350	0.5400	0.5275	0.5350	0.5350	515,548
Sep 17, 2024	0.5350	0.5400	0.5275	0.5350	0.5350	794,904
Sep 16, 2024	0.5350	0.5400	0.5250	0.5350	0.5350	1,750,911
Sep 13, 2024	0.5350	0.5500	0.5350	0.5450	0.5450	544,153
Sep 12, 2024	0.5300	0.5500	0.5250	0.5450	0.5450	1,285,345
Sep 11, 2024	0.5450	0.5500	0.5400	0.5450	0.5450	523,736
Sep 10, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	318,896
Sep 09, 2024	0.5500	0.5550	0.5450	0.5500	0.5500	665,547
Sep 06, 2024	0.5500	0.5600	0.5500	0.5550	0.5550	469,816
Sep 05, 2024	0.5500	0.5600	0.5450	0.5600	0.5600	868,122
Sep 04, 2024	0.5600	0.5600	0.5450	0.5500	0.5500	1,642,188
Sep 03, 2024	0.5550	0.5600	0.5450	0.5600	0.5600	573,794
Sep 02, 2024	0.5400	0.5550	0.5400	0.5550	0.5550	6,757,041
Aug 30, 2024	0.5500	0.5600	0.5400	0.5450	0.5450	1,616,617
Aug 29, 2024	0.5500	0.5600	0.5400	0.5550	0.5550	877,139
Aug 28, 2024	0.5550	0.5650	0.5500	0.5600	0.5600	915,080
Aug 27, 2024	0.5600	0.5650	0.5500	0.5600	0.5600	1,528,397
Aug 26, 2024	0.5650	0.5750	0.5600	0.5600	0.5600	1,009,533
Aug 23, 2024	0.5600	0.5700	0.5600	0.5650	0.5650	252,186
Aug 22, 2024	0.5700	0.5750	0.5600	0.5650	0.5650	806,127
Aug 21, 2024	0.5700	0.5750	0.5700	0.5700	0.5700	256,702
Aug 20, 2024	0.5700	0.5800	0.5650	0.5800	0.5800	1,040,839
Aug 19, 2024	0.5700	0.5750	0.5650	0.5700	0.5700	1,096,827
Aug 16, 2024	0.5700	0.5750	0.5600	0.5700	0.5700	1,100,854
Aug 15, 2024	0.5600	0.5650	0.5550	0.5650	0.5650	1,840,755
Aug 14, 2024	0.5550	0.5600	0.5550	0.5550	0.5550	1,690,084
Aug 13, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	406,886
Aug 12, 2024	0.5450	0.5650	0.5450	0.5550	0.5550	473,975
Aug 09, 2024	0.5500	0.5650	0.5500	0.5500	0.5500	826,870
Aug 08, 2024	0.5450	0.5550	0.5450	0.5500	0.5500	534,756
Aug 07, 2024	0.5550	0.5600	0.5450	0.5500	0.5500	951,175
Aug 06, 2024	0.5550	0.5650	0.5550	0.5600	0.5600	1,448,558
Aug 05, 2024	0.5800	0.5800	0.5600	0.5650	0.5650	1,819,163
Aug 02, 2024	0.5900	0.5900	0.5750	0.5850	0.5850	1,246,748
Aug 01, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	423,036
Jul 31, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	1,170,487
Jul 30, 2024	0.5850	0.5950	0.5800	0.5850	0.5850	644,402
Jul 29, 2024	0.5800	0.5950	0.5800	0.5850	0.5850	922,388
Jul 26, 2024	0.6000	0.6050	0.5800	0.5800	0.5800	1,743,428
Jul 25, 2024	0.6050	0.6050	0.5900	0.6000	0.6000	935,427
Jul 24, 2024	0.5850	0.6050	0.5800	0.6050	0.6050	1,696,274
Jul 23, 2024	0.5750	0.5900	0.5700	0.5800	0.5800	1,138,799
Jul 22, 2024	0.5600	0.5700	0.5550	0.5700	0.5700	1,072,977
Jul 19, 2024	0.5550	0.5600	0.5500	0.5550	0.5550	901,818
Jul 18, 2024	0.5500	0.5550	0.5450	0.5550	0.5550	918,146
Jul 17, 2024	0.5450	0.5500	0.5400	0.5450	0.5450	920,006
Jul 16, 2024	0.5400	0.5500	0.5400	0.5450	0.5450	465,897
Jul 15, 2024	0.5400	0.5450	0.5350	0.5450	0.5450	2,320,695
Jul 12, 2024	0.5350	0.5400	0.5300	0.5400	0.5400	1,438,796
Jul 11, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jul 10, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	1,105,679
Jul 09, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	1,210,510
Jul 08, 2024	0.5300	0.5350	0.5250	0.5250	0.5250	647,465
Jul 05, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	1,169,888
Jul 04, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	452,462
Jul 03, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	551,555
Jul 02, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	650,497
Jul 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 27, 2024	0.5350	0.5400	0.5300	0.5300	0.5300	1,169,104
Jun 26, 2024	0.5300	0.5350	0.5250	0.5300	0.5300	805,612
Jun 25, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	792,488
Jun 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 21, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	4,123,758
Jun 20, 2024	0.5250	0.5350	0.5250	0.5300	0.5300	307,084
Jun 19, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jun 18, 2024	0.5300	0.5400	0.5300	0.5350	0.5350	360,188
Jun 17, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 14, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 13, 2024	0.5350	0.5450	0.5350	0.5450	0.5450	1,285,473
Jun 12, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	729,521
Jun 11, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	830,377
Jun 10, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	547,642
Jun 07, 2024	0.5350	0.5350	0.5250	0.5350	0.5350	1,183,760
Jun 06, 2024	0.5350	0.5350	0.5250	0.5300	0.5300	814,760
Jun 05, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	372,232
Jun 04, 2024	0.5400	0.5400	0.5250	0.5350	0.5350	1,438,315
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,885.75-10.50(-0.18%)

Dow Futures43,101.00-76.00(-0.18%)

Nasdaq Futures20,471.50-48.00(-0.23%)

Russell 2000 Futures2,246.70-8.80(-0.39%)

Crude Oil70.50-0.06(-0.09%)

Gold2,748.00+9.10(+0.33%)

Air New Zealand Limited (AIR.NZ)

S&P Futures
5,885.75
-10.50(-0.18%)

Dow Futures
43,101.00
-76.00(-0.18%)

Nasdaq Futures
20,471.50
-48.00(-0.23%)

Russell 2000 Futures
2,246.70
-8.80(-0.39%)

Crude Oil
70.50
-0.06(-0.09%)

Gold
2,748.00
+9.10(+0.33%)