NZSE - Delayed Quote NZD

Air New Zealand Limited (AIR.NZ)

Compare
0.5400 0.0000 (0.00%)
At close: 5:00 PM GMT+13
Currency in NZD
Download
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 9, 2024 0.5250 0.5400 0.5250 0.5400 0.5400 629,424
Oct 8, 2024 0.5350 0.5400 0.5250 0.5300 0.5300 1,847,342
Oct 7, 2024 0.5300 0.5400 0.5300 0.5350 0.5350 883,979
Oct 4, 2024 0.5300 0.5350 0.5300 0.5350 0.5350 414,114
Oct 3, 2024 0.5300 0.5400 0.5250 0.5350 0.5350 846,673
Oct 2, 2024 0.5300 0.5400 0.5250 0.5250 0.5250 1,421,150
Oct 1, 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 0.0150 Dividend
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 0.5300 523,736
Sep 10, 2024 0.5500 0.5500 0.5450 0.5450 0.5300 318,896
Sep 9, 2024 0.5500 0.5550 0.5450 0.5500 0.5349 665,547
Sep 6, 2024 0.5500 0.5600 0.5500 0.5550 0.5397 469,816
Sep 5, 2024 0.5500 0.5600 0.5450 0.5600 0.5446 868,122
Sep 4, 2024 0.5600 0.5600 0.5450 0.5500 0.5349 1,642,188
Sep 3, 2024 0.5550 0.5600 0.5450 0.5600 0.5446 573,794
Sep 2, 2024 0.5400 0.5550 0.5400 0.5550 0.5397 6,757,041
Aug 30, 2024 0.5500 0.5600 0.5400 0.5450 0.5300 1,616,617
Aug 29, 2024 0.5500 0.5600 0.5400 0.5550 0.5397 877,139
Aug 28, 2024 0.5550 0.5650 0.5500 0.5600 0.5446 915,080
Aug 27, 2024 0.5600 0.5650 0.5500 0.5600 0.5446 1,528,397
Aug 26, 2024 0.5650 0.5750 0.5600 0.5600 0.5446 1,009,533
Aug 23, 2024 0.5600 0.5700 0.5600 0.5650 0.5494 252,186
Aug 22, 2024 0.5700 0.5750 0.5600 0.5650 0.5494 806,127
Aug 21, 2024 0.5700 0.5750 0.5700 0.5700 0.5543 256,702
Aug 20, 2024 0.5700 0.5800 0.5650 0.5800 0.5640 1,040,839
Aug 19, 2024 0.5700 0.5750 0.5650 0.5700 0.5543 1,096,827
Aug 16, 2024 0.5700 0.5750 0.5600 0.5700 0.5543 1,100,854
Aug 15, 2024 0.5600 0.5650 0.5550 0.5650 0.5494 1,840,755
Aug 14, 2024 0.5550 0.5600 0.5550 0.5550 0.5397 1,690,084
Aug 13, 2024 0.5500 0.5600 0.5500 0.5500 0.5349 406,886
Aug 12, 2024 0.5450 0.5650 0.5450 0.5550 0.5397 473,975
Aug 9, 2024 0.5500 0.5650 0.5500 0.5500 0.5349 826,870
Aug 8, 2024 0.5450 0.5550 0.5450 0.5500 0.5349 534,756
Aug 7, 2024 0.5550 0.5600 0.5450 0.5500 0.5349 951,175
Aug 6, 2024 0.5550 0.5650 0.5550 0.5600 0.5446 1,448,558
Aug 5, 2024 0.5800 0.5800 0.5600 0.5650 0.5494 1,819,163
Aug 2, 2024 0.5900 0.5900 0.5750 0.5850 0.5689 1,246,748
Aug 1, 2024 0.5800 0.5900 0.5800 0.5900 0.5738 423,036
Jul 31, 2024 0.5900 0.5900 0.5800 0.5800 0.5640 1,170,487
Jul 30, 2024 0.5850 0.5950 0.5800 0.5850 0.5689 644,402
Jul 29, 2024 0.5800 0.5950 0.5800 0.5850 0.5689 922,388
Jul 26, 2024 0.6000 0.6050 0.5800 0.5800 0.5640 1,743,428
Jul 25, 2024 0.6050 0.6050 0.5900 0.6000 0.5835 935,427
Jul 24, 2024 0.5850 0.6050 0.5800 0.6050 0.5883 1,696,274
Jul 23, 2024 0.5750 0.5900 0.5700 0.5800 0.5640 1,138,799
Jul 22, 2024 0.5600 0.5700 0.5550 0.5700 0.5543 1,072,977
Jul 19, 2024 0.5550 0.5600 0.5500 0.5550 0.5397 901,818
Jul 18, 2024 0.5500 0.5550 0.5450 0.5550 0.5397 918,146
Jul 17, 2024 0.5450 0.5500 0.5400 0.5450 0.5300 920,006
Jul 16, 2024 0.5400 0.5500 0.5400 0.5450 0.5300 465,897
Jul 15, 2024 0.5400 0.5450 0.5350 0.5450 0.5300 2,320,695
Jul 12, 2024 0.5350 0.5400 0.5300 0.5400 0.5251 1,438,796
Jul 11, 2024 0.5350 0.5350 0.5350 0.5350 0.5203 -
Jul 10, 2024 0.5250 0.5350 0.5250 0.5350 0.5203 1,105,679
Jul 9, 2024 0.5250 0.5300 0.5250 0.5300 0.5154 1,210,510
Jul 8, 2024 0.5300 0.5350 0.5250 0.5250 0.5106 647,465
Jul 5, 2024 0.5300 0.5350 0.5300 0.5350 0.5203 1,169,888
Jul 4, 2024 0.5350 0.5350 0.5300 0.5300 0.5154 452,462
Jul 3, 2024 0.5300 0.5350 0.5300 0.5350 0.5203 551,555
Jul 2, 2024 0.5300 0.5350 0.5300 0.5350 0.5203 650,497
Jul 1, 2024 0.5300 0.5300 0.5300 0.5300 0.5154 -
Jun 27, 2024 0.5350 0.5400 0.5300 0.5300 0.5154 1,169,104
Jun 26, 2024 0.5300 0.5350 0.5250 0.5300 0.5154 805,612
Jun 25, 2024 0.5300 0.5400 0.5300 0.5400 0.5251 792,488
Jun 24, 2024 0.5400 0.5400 0.5400 0.5400 0.5251 -
Jun 21, 2024 0.5250 0.5400 0.5250 0.5400 0.5251 4,123,758
Jun 20, 2024 0.5250 0.5350 0.5250 0.5300 0.5154 307,084
Jun 19, 2024 0.5350 0.5350 0.5350 0.5350 0.5203 -
Jun 18, 2024 0.5300 0.5400 0.5300 0.5350 0.5203 360,188
Jun 17, 2024 0.5450 0.5450 0.5450 0.5450 0.5300 -
Jun 14, 2024 0.5450 0.5450 0.5450 0.5450 0.5300 -
Jun 13, 2024 0.5350 0.5450 0.5350 0.5450 0.5300 1,285,473
Jun 12, 2024 0.5300 0.5400 0.5300 0.5400 0.5251 729,521
Jun 11, 2024 0.5300 0.5400 0.5300 0.5300 0.5154 830,377
Jun 10, 2024 0.5300 0.5350 0.5300 0.5300 0.5154 547,642
Jun 7, 2024 0.5350 0.5350 0.5250 0.5350 0.5203 1,183,760
Jun 6, 2024 0.5350 0.5350 0.5250 0.5300 0.5154 814,760
Jun 5, 2024 0.5300 0.5350 0.5300 0.5300 0.5154 372,232
Jun 4, 2024 0.5400 0.5400 0.5250 0.5350 0.5203 1,438,315
May 31, 2024 0.5200 0.5400 0.5200 0.5400 0.5251 3,823,408
May 30, 2024 0.5300 0.5300 0.5200 0.5200 0.5057 844,115
May 29, 2024 0.5300 0.5350 0.5250 0.5250 0.5106 761,190
May 28, 2024 0.5250 0.5300 0.5250 0.5300 0.5154 511,307
May 27, 2024 0.5250 0.5300 0.5250 0.5250 0.5106 672,557
May 24, 2024 0.5300 0.5350 0.5250 0.5300 0.5154 601,440
May 23, 2024 0.5300 0.5350 0.5250 0.5350 0.5203 1,238,607
May 22, 2024 0.5400 0.5450 0.5250 0.5300 0.5154 1,305,153
May 21, 2024 0.5350 0.5450 0.5350 0.5400 0.5251 501,738
May 20, 2024 0.5350 0.5450 0.5350 0.5400 0.5251 708,019
May 17, 2024 0.5450 0.5450 0.5350 0.5350 0.5203 980,560
May 16, 2024 0.5400 0.5450 0.5350 0.5350 0.5203 847,326
May 15, 2024 0.5350 0.5450 0.5300 0.5400 0.5251 727,414
May 14, 2024 0.5500 0.5500 0.5300 0.5350 0.5203 701,355
May 13, 2024 0.5550 0.5550 0.5550 0.5550 0.5397 -
May 10, 2024 0.5500 0.5650 0.5400 0.5550 0.5397 985,953
May 9, 2024 0.5450 0.5550 0.5400 0.5550 0.5397 3,349,628
May 8, 2024 0.5150 0.5500 0.5150 0.5500 0.5349 2,353,190
May 7, 2024 0.5200 0.5200 0.5100 0.5200 0.5057 2,104,071
May 6, 2024 0.5350 0.5400 0.5200 0.5200 0.5057 2,729,276
May 3, 2024 0.5400 0.5450 0.5350 0.5350 0.5203 889,946
May 2, 2024 0.5450 0.5500 0.5350 0.5400 0.5251 2,490,105
May 1, 2024 0.5500 0.5550 0.5400 0.5450 0.5300 865,234
Apr 30, 2024 0.5500 0.5550 0.5450 0.5500 0.5349 2,198,122
Apr 29, 2024 0.5500 0.5500 0.5450 0.5500 0.5349 2,212,253
Apr 26, 2024 0.5550 0.5600 0.5450 0.5450 0.5300 2,322,368
Apr 24, 2024 0.5650 0.5650 0.5550 0.5550 0.5397 1,006,338
Apr 23, 2024 0.5650 0.5700 0.5550 0.5600 0.5446 3,037,921
Apr 22, 2024 0.5650 0.5750 0.5500 0.5700 0.5543 2,004,981
Apr 19, 2024 0.5950 0.5950 0.5650 0.5700 0.5543 2,137,808
Apr 18, 2024 0.5850 0.5950 0.5800 0.5850 0.5689 991,729
Apr 17, 2024 0.5950 0.5950 0.5850 0.5850 0.5689 959,270
Apr 16, 2024 0.6000 0.6050 0.5900 0.5900 0.5738 1,412,296
Apr 15, 2024 0.6050 0.6050 0.6000 0.6050 0.5883 1,067,897
Apr 12, 2024 0.6050 0.6050 0.6050 0.6050 0.5883 -
Apr 11, 2024 0.6100 0.6100 0.6000 0.6050 0.5883 1,838,750
Apr 10, 2024 0.6000 0.6100 0.6000 0.6050 0.5883 602,443
Apr 9, 2024 0.6050 0.6050 0.6050 0.6050 0.5883 -
Apr 8, 2024 0.6100 0.6100 0.6050 0.6050 0.5883 961,575
Apr 5, 2024 0.6050 0.6100 0.6000 0.6100 0.5932 849,369
Apr 4, 2024 0.6100 0.6100 0.6000 0.6050 0.5883 1,530,852
Apr 3, 2024 0.6000 0.6100 0.6000 0.6100 0.5932 1,887,238
Apr 2, 2024 0.6000 0.6100 0.6000 0.6100 0.5932 1,339,032
Mar 28, 2024 0.5950 0.6050 0.5950 0.6050 0.5883 1,329,696
Mar 27, 2024 0.6000 0.6050 0.5950 0.6000 0.5835 3,932,731
Mar 26, 2024 0.6000 0.6050 0.5950 0.6000 0.5835 3,231,096
Mar 25, 2024 0.6000 0.6050 0.5950 0.5950 0.5786 6,417,697
Mar 22, 2024 0.6050 0.6050 0.5950 0.6000 0.5835 3,414,234
Mar 21, 2024 0.5900 0.6000 0.5900 0.6000 0.5835 2,266,973
Mar 20, 2024 0.5900 0.6000 0.5900 0.5950 0.5786 1,244,350
Mar 19, 2024 0.5950 0.6050 0.5900 0.6000 0.5835 2,181,085
Mar 18, 2024 0.5950 0.6100 0.5950 0.5950 0.5786 2,259,975
Mar 15, 2024 0.5950 0.6050 0.5850 0.6050 0.5883 3,878,749
Mar 14, 2024 0.5850 0.5950 0.5850 0.5950 0.5786 667,535
Mar 13, 2024 0.5900 0.6000 0.5850 0.5900 0.5738 1,340,277
Mar 12, 2024 0.5950 0.6000 0.5900 0.5900 0.5738 777,488
Mar 11, 2024 0.6000 0.6050 0.5900 0.5950 0.5786 670,791
Mar 8, 2024 0.6050 0.6050 0.5850 0.6000 0.5835 2,271,433
Mar 7, 2024 0.0200 Dividend
Mar 7, 2024 0.5900 0.6100 0.5850 0.5950 0.5786 1,244,213
Mar 6, 2024 0.6000 0.6100 0.5950 0.6100 0.5738 2,341,442
Mar 5, 2024 0.6050 0.6100 0.6000 0.6050 0.5691 928,931
Mar 4, 2024 0.6000 0.6100 0.6000 0.6050 0.5691 1,512,864
Mar 1, 2024 0.6050 0.6150 0.6000 0.6050 0.5691 1,066,914
Feb 29, 2024 0.5900 0.6150 0.5850 0.6150 0.5785 4,841,302
Feb 28, 2024 0.6000 0.6000 0.5850 0.5900 0.5549 2,267,873
Feb 27, 2024 0.5950 0.6050 0.5900 0.5950 0.5597 2,311,211
Feb 26, 2024 0.5950 0.6100 0.5950 0.5950 0.5597 1,662,046
Feb 23, 2024 0.6050 0.6150 0.6000 0.6000 0.5644 2,079,849
Feb 22, 2024 0.6100 0.6200 0.6050 0.6100 0.5738 917,831
Feb 21, 2024 0.6150 0.6250 0.6100 0.6150 0.5785 1,827,112
Feb 20, 2024 0.6100 0.6150 0.6000 0.6100 0.5738 2,259,524
Feb 19, 2024 0.6350 0.6400 0.6150 0.6200 0.5832 2,839,887
Feb 16, 2024 0.6400 0.6450 0.6350 0.6400 0.6020 730,833
Feb 15, 2024 0.6350 0.6450 0.6350 0.6450 0.6067 3,253,318
Feb 14, 2024 0.6350 0.6400 0.6350 0.6350 0.5973 2,311,945
Feb 13, 2024 0.6400 0.6450 0.6350 0.6400 0.6020 487,040
Feb 12, 2024 0.6400 0.6500 0.6400 0.6400 0.6020 594,921
Feb 9, 2024 0.6400 0.6500 0.6400 0.6400 0.6020 493,969
Feb 8, 2024 0.6400 0.6450 0.6350 0.6450 0.6067 749,585
Feb 7, 2024 0.6400 0.6450 0.6350 0.6400 0.6020 1,987,702
Feb 5, 2024 0.6400 0.6450 0.6400 0.6400 0.6020 846,385
Feb 2, 2024 0.6350 0.6500 0.6350 0.6400 0.6020 803,910
Feb 1, 2024 0.6400 0.6450 0.6350 0.6400 0.6020 2,357,009
Jan 31, 2024 0.6500 0.6500 0.6350 0.6350 0.5973 3,083,968
Jan 30, 2024 0.6450 0.6500 0.6450 0.6450 0.6067 838,685
Jan 29, 2024 0.6450 0.6500 0.6450 0.6500 0.6114 574,500
Jan 26, 2024 0.6500 0.6500 0.6450 0.6450 0.6067 896,714
Jan 25, 2024 0.6500 0.6500 0.6400 0.6450 0.6067 510,262
Jan 24, 2024 0.6400 0.6500 0.6400 0.6450 0.6067 929,407
Jan 23, 2024 0.6400 0.6500 0.6400 0.6450 0.6067 905,304
Jan 22, 2024 0.6450 0.6500 0.6400 0.6500 0.6114 1,015,689
Jan 19, 2024 0.6400 0.6450 0.6400 0.6450 0.6067 698,648
Jan 18, 2024 0.6400 0.6450 0.6400 0.6400 0.6020 635,835
Jan 17, 2024 0.6400 0.6450 0.6350 0.6450 0.6067 955,761
Jan 16, 2024 0.6350 0.6400 0.6300 0.6400 0.6020 483,046
Jan 15, 2024 0.6400 0.6400 0.6350 0.6350 0.5973 361,383
Jan 12, 2024 0.6400 0.6500 0.6350 0.6450 0.6067 478,471
Jan 11, 2024 0.6450 0.6500 0.6400 0.6400 0.6020 463,544
Jan 10, 2024 0.6450 0.6450 0.6400 0.6450 0.6067 315,196
Jan 9, 2024 0.6450 0.6500 0.6400 0.6450 0.6067 667,089
Jan 8, 2024 0.6500 0.6500 0.6400 0.6400 0.6020 570,832
Jan 5, 2024 0.6450 0.6500 0.6400 0.6500 0.6114 1,309,044
Jan 4, 2024 0.6450 0.6450 0.6300 0.6450 0.6067 752,217
Jan 3, 2024 0.6450 0.6450 0.6350 0.6450 0.6067 1,407,527
Dec 29, 2023 0.6450 0.6450 0.6350 0.6350 0.5973 430,407
Dec 28, 2023 0.6300 0.6450 0.6250 0.6400 0.6020 1,200,260
Dec 27, 2023 0.6300 0.6350 0.6200 0.6350 0.5973 735,632
Dec 22, 2023 0.6200 0.6300 0.6200 0.6300 0.5926 279,858
Dec 21, 2023 0.6150 0.6250 0.6100 0.6200 0.5832 1,282,787
Dec 20, 2023 0.6100 0.6250 0.6050 0.6150 0.5785 2,069,213
Dec 19, 2023 0.6300 0.6300 0.6150 0.6150 0.5785 911,426
Dec 18, 2023 0.6300 0.6350 0.6250 0.6300 0.5926 1,590,717
Dec 15, 2023 0.6350 0.6400 0.6300 0.6350 0.5973 1,807,401
Dec 14, 2023 0.6400 0.6450 0.6350 0.6450 0.6067 1,349,902
Dec 13, 2023 0.6500 0.6550 0.6400 0.6400 0.6020 2,787,304
Dec 12, 2023 0.6600 0.6600 0.6500 0.6600 0.6208 974,817
Dec 11, 2023 0.6500 0.6600 0.6500 0.6500 0.6114 614,521
Dec 8, 2023 0.6600 0.6600 0.6500 0.6600 0.6208 735,459
Dec 7, 2023 0.6600 0.6600 0.6550 0.6600 0.6208 1,222,215
Dec 6, 2023 0.6600 0.6600 0.6500 0.6600 0.6208 631,044
Dec 5, 2023 0.6550 0.6600 0.6550 0.6550 0.6161 747,339
Dec 4, 2023 0.6650 0.6650 0.6550 0.6600 0.6208 802,816
Dec 1, 2023 0.6600 0.6700 0.6500 0.6650 0.6255 1,229,240
Nov 30, 2023 0.6450 0.6700 0.6400 0.6700 0.6302 6,728,328
Nov 29, 2023 0.6500 0.6550 0.6450 0.6450 0.6067 1,494,224
Nov 28, 2023 0.6600 0.6600 0.6500 0.6500 0.6114 2,335,545
Nov 27, 2023 0.6600 0.6600 0.6500 0.6600 0.6208 572,491
Nov 24, 2023 0.6550 0.6600 0.6500 0.6600 0.6208 1,153,885
Nov 23, 2023 0.6550 0.6600 0.6550 0.6600 0.6208 1,948,515
Nov 22, 2023 0.6700 0.6700 0.6550 0.6600 0.6208 1,082,194
Nov 21, 2023 0.6700 0.6700 0.6600 0.6600 0.6208 1,126,094
Nov 20, 2023 0.6750 0.6750 0.6650 0.6700 0.6302 1,555,590
Nov 17, 2023 0.6750 0.6800 0.6650 0.6700 0.6302 582,536
Nov 16, 2023 0.6700 0.6800 0.6650 0.6800 0.6396 1,697,429
Nov 15, 2023 0.6600 0.6700 0.6550 0.6700 0.6302 1,106,971
Nov 14, 2023 0.6500 0.6600 0.6500 0.6600 0.6208 483,009
Nov 13, 2023 0.6600 0.6600 0.6500 0.6550 0.6161 683,139
Nov 10, 2023 0.6600 0.6600 0.6500 0.6550 0.6161 1,709,149
Nov 9, 2023 0.6600 0.6650 0.6500 0.6600 0.6208 5,503,700
Nov 8, 2023 0.6650 0.6650 0.6550 0.6550 0.6161 3,434,125
Nov 7, 2023 0.6700 0.6750 0.6600 0.6600 0.6208 2,991,867
Nov 6, 2023 0.6900 0.6900 0.6750 0.6750 0.6349 2,323,101
Nov 3, 2023 0.6850 0.6900 0.6750 0.6800 0.6396 2,419,171
Nov 2, 2023 0.6750 0.6800 0.6700 0.6800 0.6396 3,216,834
Nov 1, 2023 0.6700 0.6750 0.6700 0.6750 0.6349 311,695
Oct 31, 2023 0.6750 0.6800 0.6700 0.6700 0.6302 1,639,955
Oct 30, 2023 0.6500 0.6800 0.6500 0.6750 0.6349 4,332,505
Oct 27, 2023 0.6500 0.6550 0.6450 0.6500 0.6114 2,414,881
Oct 26, 2023 0.6650 0.6700 0.6500 0.6500 0.6114 4,616,881
Oct 25, 2023 0.6700 0.6750 0.6650 0.6650 0.6255 1,534,267
Oct 24, 2023 0.6800 0.6800 0.6700 0.6700 0.6302 1,390,229

Related Tickers