ASX - Delayed Quote AUD

Air New Zealand Limited (AIZ.AX)

0.5600
0.0000
(0.00%)
At close: 3:45:15 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.56000.56250.55500.56000.5600104,208
May 14, 20250.55500.56500.55500.56000.5600229,855
May 13, 20250.56500.56500.55500.56000.5600535,390
May 12, 20250.55500.56000.55000.56000.5600435,990
May 9, 20250.55500.56000.54250.54500.5450416,507
May 8, 20250.53500.56000.53500.56000.56001,121,776
May 7, 20250.53500.54000.53500.53500.5350191,717
May 6, 20250.53000.54000.53000.53000.5300140,450
May 5, 20250.54000.54000.53000.53000.5300245,062
May 2, 20250.53500.54000.53000.53500.5350755,871
May 1, 20250.54000.54000.53250.54000.5400322,070
Apr 30, 20250.53000.53500.53000.53500.5350122,203
Apr 29, 20250.53500.53500.53000.53000.5300122,057
Apr 28, 20250.53500.54500.53000.53000.5300433,349
Apr 24, 20250.54000.54000.53000.53000.5300242,967
Apr 23, 20250.53500.54000.53000.53000.5300127,965
Apr 22, 20250.53000.54000.53000.53500.5350133,330
Apr 17, 20250.54000.54000.53000.54000.5400143,175
Apr 16, 20250.53000.54000.52750.54000.5400344,590
Apr 15, 20250.53500.53500.52500.52500.5250197,897
Apr 14, 20250.54000.54500.53000.53000.5300445,698
Apr 11, 20250.54000.54000.53000.53000.5300418,231
Apr 10, 20250.54500.55000.53500.53500.5350769,106
Apr 9, 20250.54000.54000.52000.52000.5200273,930
Apr 8, 20250.53500.54500.53500.54000.5400240,108
Apr 7, 20250.53000.53500.52000.53500.53502,309,401
Apr 4, 20250.56500.56500.54500.55000.55001,007,445
Apr 3, 20250.56000.56500.55500.56500.565060,555
Apr 2, 20250.56500.56750.56000.56000.5600678,170
Apr 1, 20250.57000.57500.56250.56500.5650437,927
Mar 31, 20250.57000.57500.56250.57500.5750341,650
Mar 28, 20250.57000.57500.56500.57500.5750372,936
Mar 27, 20250.57000.57500.56250.57500.5750175,445
Mar 26, 20250.57500.57500.56750.57000.5700116,788
Mar 25, 20250.57000.57500.57000.57500.5750336,041
Mar 24, 20250.58000.58000.56500.57500.5750224,716
Mar 21, 20250.56500.58000.56500.58000.58001,902,432
Mar 20, 20250.56000.56500.56000.56500.5650518,529
Mar 19, 20250.55500.56500.55000.55500.5550380,205
Mar 18, 20250.56500.56500.55500.56000.5600200,475
Mar 17, 20250.56500.57000.56000.56500.5650403,757
Mar 14, 20250.57000.57500.56000.56500.5650624,769
Mar 13, 20250.57000.57500.57000.57000.5700914,457
Mar 12, 20250.55500.57000.55500.56000.56002,246,777
Mar 11, 20250.55000.56000.55000.55500.5550910,486
Mar 10, 20250.54500.56000.54000.56000.5600742,398
Mar 7, 20250.54500.55000.54000.55000.5500429,982
Mar 6, 20250.55000.55500.53000.54500.5450496,691
Mar 5, 20250.55000.56250.55000.55500.5550605,551
Mar 4, 20250.56500.56500.55000.55000.5500116,676
Mar 3, 20250.55500.56500.55500.56500.5650319,644
Feb 28, 20250.55000.56500.54000.55500.5550587,965
Feb 27, 20250.54500.55000.54000.55000.5500529,374
Feb 26, 20250.53500.55000.53000.53500.5350486,073
Feb 25, 20250.54500.55500.53500.54000.5400494,233
Feb 24, 20250.56000.56500.54000.54000.5400641,361
Feb 21, 20250.57500.57500.56500.56500.5650325,252
Feb 20, 20250.57500.57750.57000.57250.5725465,179
Feb 19, 20250.57500.57500.56500.56500.5650304,300
Feb 18, 20250.58000.58000.57000.57000.5700169,789
Feb 17, 20250.57500.57500.57000.57000.5700405,294
Feb 14, 20250.58000.58000.57000.57000.5700178,391
Feb 13, 20250.57000.57500.57000.57500.5750183,831
Feb 12, 20250.57500.57500.56500.56500.56501,305,512
Feb 11, 20250.57500.57500.57000.57000.5700118,508
Feb 10, 20250.56500.57500.56500.57000.5700671,766
Feb 7, 20250.57000.57000.56000.56500.5650313,810
Feb 6, 20250.56500.57000.56500.57000.5700232,962
Feb 5, 20250.57500.57500.56500.56500.5650590,788
Feb 4, 20250.56500.57500.56500.57000.5700504,899
Feb 3, 20250.57000.57000.56500.57000.5700151,753
Jan 31, 20250.56500.57000.55500.57000.5700580,238
Jan 30, 20250.56000.56500.55500.56000.56002,140,379
Jan 29, 20250.55500.56500.55500.56500.5650515,033
Jan 28, 20250.55500.56000.55500.55500.5550463,406
Jan 24, 20250.56000.56000.55500.55500.5550118,049
Jan 23, 20250.55500.56000.55000.55000.5500526,376
Jan 22, 20250.55000.56000.55000.55000.5500777,226
Jan 21, 20250.55000.55500.55000.55000.5500250,508
Jan 20, 20250.55500.55500.55000.55000.5500861,564
Jan 17, 20250.54000.56000.54000.56000.56002,345,810
Jan 16, 20250.54000.54250.53500.54000.5400474,272
Jan 15, 20250.53000.54000.53000.54000.5400356,358
Jan 14, 20250.54000.54000.53000.53500.5350176,279
Jan 13, 20250.53500.53500.53000.53500.5350167,370
Jan 10, 20250.54000.54000.53500.53500.5350165,737
Jan 9, 20250.54000.54000.53500.54000.5400200,446
Jan 8, 20250.53500.54500.53500.54500.5450240,456
Jan 7, 20250.53500.54000.53000.53500.5350641,251
Jan 6, 20250.54000.54000.53000.53000.5300685,188
Jan 3, 20250.54000.54500.53500.54500.5450394,664
Jan 2, 20250.54000.54500.53750.54500.5450295,091
Dec 31, 20240.54000.54500.53500.54500.5450532,303
Dec 30, 20240.53500.54000.52500.54000.54001,002,386
Dec 27, 20240.53000.54000.52500.53500.5350632,109
Dec 24, 20240.52000.53500.52000.53500.5350476,260
Dec 23, 20240.52000.52500.51500.52000.5200466,558
Dec 20, 20240.50500.52500.50500.52000.52001,467,981
Dec 19, 20240.50000.50750.50000.50000.5000354,555
Dec 18, 20240.50000.51000.50000.51000.5100147,888
Dec 17, 20240.50500.51000.50000.50500.5050311,660
Dec 16, 20240.50500.51000.50000.51000.5100391,882
Dec 13, 20240.50000.51000.50000.51000.5100146,790
Dec 12, 20240.51000.51000.50000.51000.5100307,087
Dec 11, 20240.51000.51000.50500.51000.5100379,656
Dec 10, 20240.50500.51000.50000.51000.5100134,831
Dec 9, 20240.50500.51000.50000.51000.5100135,928
Dec 6, 20240.50500.51500.50500.51000.5100853,654
Dec 5, 20240.51000.51000.50000.51000.5100149,994
Dec 4, 20240.50000.51000.50000.51000.5100115,896
Dec 3, 20240.50500.51000.50000.50000.5000556,762
Dec 2, 20240.49500.51000.49500.51000.5100397,310
Nov 29, 20240.51000.51000.50000.50500.5050329,721
Nov 28, 20240.50000.51000.49500.51000.5100692,035
Nov 27, 20240.50000.51000.49500.51000.51001,795,723
Nov 26, 20240.49500.50000.48500.50000.50001,388,740
Nov 25, 20240.48500.49000.48000.49000.49001,844,137
Nov 22, 20240.47500.48250.47500.47500.4750112,413
Nov 21, 20240.48000.48250.47500.47500.4750264,073
Nov 20, 20240.48000.48500.47500.48500.4850358,623
Nov 19, 20240.48000.48000.47750.48000.4800114,760
Nov 18, 20240.48000.49000.47500.48000.4800208,688
Nov 15, 20240.48500.48500.47500.48000.4800154,150
Nov 14, 20240.48500.48500.47500.48000.4800719,348
Nov 13, 20240.48500.48500.48000.48000.4800315,551
Nov 12, 20240.48000.49000.48000.49000.4900550,985
Nov 11, 20240.48500.49000.48000.49000.4900145,087
Nov 8, 20240.48000.48500.48000.48500.4850361,929
Nov 7, 20240.49000.49000.48250.48500.4850125,151
Nov 6, 20240.48500.49000.48000.49000.4900209,028
Nov 5, 20240.47500.48500.47000.48000.4800422,385
Nov 4, 20240.47000.47500.47000.47500.4750143,175
Nov 1, 20240.47000.47500.47000.47500.4750108,662
Oct 31, 20240.47500.47750.47000.47000.4700263,205
Oct 30, 20240.47500.48000.47000.47000.47002,435,182
Oct 29, 20240.48000.48500.47500.47500.47501,271,633
Oct 28, 20240.48000.48500.48000.48000.4800142,179
Oct 25, 20240.48500.49000.48000.48000.4800159,352
Oct 24, 20240.49000.49000.48000.48250.482571,014
Oct 23, 20240.48500.49000.48000.49000.4900144,623
Oct 22, 20240.48000.48500.48000.48500.4850132,506
Oct 21, 20240.48000.48500.48000.48000.4800140,249
Oct 18, 20240.48500.49000.48000.48000.4800293,563
Oct 17, 20240.48500.49000.48500.48750.4875895,429
Oct 16, 20240.48500.49000.48000.49000.4900362,976
Oct 15, 20240.49000.49000.48500.49000.4900660,296
Oct 14, 20240.49000.49000.48500.49000.4900258,247
Oct 11, 20240.48000.49000.48000.49000.4900295,750
Oct 10, 20240.49000.49000.48000.48000.4800400,665
Oct 9, 20240.49500.49500.48500.49000.4900258,972
Oct 8, 20240.48500.49000.48500.48500.4850600,738
Oct 7, 20240.48500.49000.48500.48500.4850633,290
Oct 4, 20240.49000.49000.48500.48500.4850256,724
Oct 3, 20240.48500.49000.48500.48500.4850264,706
Oct 2, 20240.48500.49000.48500.48500.4850381,068
Oct 1, 20240.49000.49500.48500.48500.4850322,686
Sep 30, 20240.49000.49500.48500.48500.48501,305,825
Sep 27, 20240.48500.49000.48500.49000.4900789,719
Sep 26, 20240.49000.49000.48500.48500.4850542,226
Sep 25, 20240.48500.50000.48500.48500.4850822,700
Sep 24, 20240.48500.48750.48500.48500.485094,714
Sep 23, 20240.49000.49000.48500.48500.4850584,220
Sep 20, 20240.49000.49500.49000.49000.49001,008,072
Sep 19, 20240.49500.50000.49000.49000.4900148,796
Sep 18, 20240.49000.49500.48750.49000.4900104,777
Sep 17, 20240.49000.49250.48500.48500.4850204,141
Sep 16, 20240.49500.49500.49000.49000.4900960,724
Sep 13, 20240.50000.50500.49500.50000.5000258,127
Sep 12, 20240.49500.50500.49000.49500.4950594,227
Sep 11, 20240.51000.51000.50250.50500.5050308,513
Sep 10, 20240.50500.51000.50250.51000.5100245,053
Sep 9, 20240.51000.51000.50500.50500.5050220,122
Sep 6, 20240.51500.51500.50500.51500.5150293,925
Sep 5, 20240.50000.51500.50000.51500.5150451,195
Sep 4, 20240.51000.51000.50500.50500.5050754,112
Sep 3, 20240.51000.52000.50500.52000.5200614,155
Sep 2, 20240.51000.51500.50250.51000.5100858,587
Aug 30, 20240.51500.51500.49750.51000.51001,128,836
Aug 29, 20240.50500.51500.50000.51500.5150584,335
Aug 28, 20240.51500.51500.50500.51500.5150325,165
Aug 27, 20240.51000.51500.50500.51000.5100703,459
Aug 26, 20240.52000.52500.51500.51500.5150214,626
Aug 23, 20240.52500.52500.51750.52000.520073,112
Aug 22, 20240.51500.52500.51500.52500.5250434,315
Aug 21, 20240.52500.52500.51500.51500.5150239,110
Aug 20, 20240.51000.52500.51000.52500.5250813,476
Aug 19, 20240.51500.52000.51000.51000.5100160,563
Aug 16, 20240.51500.52000.51000.52000.5200164,077
Aug 15, 20240.51000.51000.50500.50500.5050130,251
Aug 14, 20240.51000.51000.50000.51000.5100283,366
Aug 13, 20240.50500.51000.50000.50000.5000570,199
Aug 12, 20240.50500.51500.50000.50000.5000130,453
Aug 9, 20240.50500.51500.50500.50500.5050213,915
Aug 8, 20240.50500.51000.50000.50500.5050478,290
Aug 7, 20240.50000.51000.50000.50000.5000889,976
Aug 6, 20240.50500.51000.50000.50000.5000917,903
Aug 5, 20240.52500.52500.50500.51000.5100763,765
Aug 2, 20240.53500.53500.52500.52500.52501,824,740
Aug 1, 20240.53500.54000.53000.54000.5400814,960
Jul 31, 20240.53000.54000.52750.53500.5350183,252
Jul 30, 20240.52500.53500.52500.53000.5300145,041
Jul 29, 20240.53000.54000.53000.53000.5300860,663
Jul 26, 20240.54000.54250.52250.53500.5350822,059
Jul 25, 20240.54000.54500.53500.54500.5450556,150
Jul 24, 20240.52500.54500.52500.53500.5350755,857
Jul 23, 20240.51000.53000.51000.51500.51501,387,076
Jul 22, 20240.49500.51250.49500.51000.51001,189,738
Jul 19, 20240.50000.50000.49000.49000.4900346,097
Jul 18, 20240.49500.50000.49500.50000.5000666,894
Jul 17, 20240.49500.49500.49000.49000.4900219,187
Jul 16, 20240.49000.49250.48500.49000.4900523,596
Jul 15, 20240.49000.49000.48500.48500.4850247,775
Jul 12, 20240.48500.49000.48000.48500.4850234,025
Jul 11, 20240.48000.48500.48000.48000.4800255,687
Jul 10, 20240.48500.48500.48000.48000.4800119,956
Jul 9, 20240.48500.48500.48000.48000.4800286,186
Jul 8, 20240.48500.48750.48000.48000.4800196,098
Jul 5, 20240.49000.49000.48250.48500.4850638,440
Jul 4, 20240.49000.49000.48500.48500.4850314,490
Jul 3, 20240.48500.49000.48500.48500.4850179,395
Jul 2, 20240.48000.49000.48000.48500.485036,108
Jul 1, 20240.48500.49000.48000.48000.4800231,786
Jun 28, 20240.48500.49000.48000.48000.4800836,693
Jun 27, 20240.48500.49000.48000.48000.4800610,623
Jun 26, 20240.49000.49500.48500.48500.48501,136,218
Jun 25, 20240.49000.49750.48500.48500.4850861,113
Jun 24, 20240.49500.50000.48750.49000.4900563,679
Jun 21, 20240.48500.50000.48500.50000.5000809,056
Jun 20, 20240.49000.49000.48500.48500.4850210,900
Jun 19, 20240.49500.49500.48500.49000.4900402,847
Jun 18, 20240.49500.50000.49000.49000.4900163,938
Jun 17, 20240.49500.50000.49500.49500.4950164,767
Jun 14, 20240.50500.50500.49500.49500.4950471,461
Jun 13, 20240.50000.50500.49500.50500.5050705,554
Jun 12, 20240.49500.50000.49500.50000.5000671,527
Jun 11, 20240.49500.50000.49000.49000.4900335,865
Jun 7, 20240.49000.50000.49000.50000.5000432,582
Jun 6, 20240.49500.50000.49000.49000.4900455,048
Jun 5, 20240.49500.49500.49000.49500.495048,403
Jun 4, 20240.49000.49500.48500.49500.4950490,916
Jun 3, 20240.49000.49500.48500.48500.4850267,177
May 31, 20240.48500.49250.48000.48000.4800479,985
May 30, 20240.48000.49000.48000.48000.4800213,147
May 29, 20240.49000.49500.48000.48000.4800607,709
May 28, 20240.48500.49500.48500.49000.4900311,247
May 27, 20240.48500.49500.48500.49500.4950141,582
May 24, 20240.49000.49500.48750.49500.495090,270
May 23, 20240.49000.49500.48500.49000.4900229,748
May 22, 20240.49000.49500.48500.48500.4850596,706
May 21, 20240.49500.50000.49000.49000.4900223,950
May 20, 20240.49500.50000.49000.49000.4900465,054
May 17, 20240.49500.50000.49000.49500.4950255,462
May 16, 20240.50000.50000.49000.49500.4950533,048
May 15, 20240.49000.50000.48500.50000.5000430,100

Related Tickers