S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Air New Zealand Limited (AIZ)
Air New Zealand Limited (AIZ) Historical

AIZ Air New Zealand Limited

0.51

0.005 (0.99%)

May 10 2024 - Closed

Delayed by 20 minutes

AIZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.505	0.01	2.02%	0.495	0.505	0.49	855,615
May 08 2024	0.495	0.015	3.13%	0.48	0.50	0.48	1,943,482
May 07 2024	0.48	0.0025	0.52%	0.47	0.48	0.4675	1,001,152
May 06 2024	0.4775	-0.0075	-1.55%	0.49	0.49	0.465	3,315,036
May 03 2024	0.485	0.00	0.00%	0.49	0.495	0.485	510,726
May 02 2024	0.485	-0.01	-2.02%	0.495	0.495	0.485	1,020,131
May 01 2024	0.495	-0.005	-1.00%	0.50	0.50	0.495	672,539
Apr 30 2024	0.50	0.00	0.00%	0.50	0.51	0.50	741,047
Apr 29 2024	0.50	-0.005	-0.99%	0.50	0.50	0.495	899,135
Apr 26 2024	0.505	-0.0025	-0.49%	0.51	0.51	0.50	1,917,198
Apr 24 2024	0.5075	-0.0075	-1.46%	0.52	0.52	0.5075	1,320,352
Apr 23 2024	0.515	-0.01	-1.90%	0.52	0.525	0.51	2,099,681
Apr 22 2024	0.525	-0.005	-0.94%	0.515	0.53	0.515	1,133,836
Apr 19 2024	0.53	-0.005	-0.93%	0.545	0.545	0.52	1,026,145
Apr 18 2024	0.535	-0.0075	-1.38%	0.54	0.545	0.535	472,235
Apr 17 2024	0.5425	-0.0075	-1.36%	0.55	0.55	0.54	813,842
Apr 16 2024	0.55	-0.005	-0.90%	0.555	0.555	0.54	988,519
Apr 15 2024	0.555	-0.005	-0.89%	0.55	0.56	0.55	269,735
Apr 12 2024	0.56	0.005	0.90%	0.555	0.56	0.5525	439,211
Apr 11 2024	0.555	0.00	0.00%	0.555	0.56	0.55	1,353,071
Apr 10 2024	0.555	0.0025	0.45%	0.555	0.5575	0.55	636,495
Apr 09 2024	0.5525	-0.0025	-0.45%	0.555	0.555	0.55	3,067,786
Apr 08 2024	0.555	-0.005	-0.89%	0.555	0.56	0.55	1,204,839
Apr 05 2024	0.56	0.005	0.90%	0.56	0.56	0.555	104,173
Apr 04 2024	0.555	-0.0025	-0.45%	0.555	0.56	0.555	826,496
Apr 03 2024	0.5575	-0.0025	-0.45%	0.56	0.56	0.555	754,252
Apr 02 2024	0.56	0.003	0.54%	0.555	0.56	0.5525	907,728
Mar 28 2024	0.557	0.002	0.36%	0.555	0.56	0.555	1,152,074
Mar 27 2024	0.555	0.005	0.91%	0.555	0.555	0.55	429,898
Mar 26 2024	0.55	-0.0025	-0.45%	0.555	0.555	0.55	406,384
Mar 25 2024	0.5525	-0.0025	-0.45%	0.555	0.56	0.55	1,605,080
Mar 22 2024	0.555	0.00	0.00%	0.555	0.56	0.55	317,239
Mar 21 2024	0.555	0.00	0.00%	0.555	0.555	0.55	530,204
Mar 20 2024	0.555	0.00	0.00%	0.555	0.555	0.55	196,874
Mar 19 2024	0.555	-0.005	-0.89%	0.555	0.56	0.55	605,932
Mar 18 2024	0.56	-0.0025	-0.44%	0.56	0.56	0.555	565,082
Mar 15 2024	0.5625	0.0125	2.27%	0.55	0.565	0.55	1,105,521
Mar 14 2024	0.55	0.00	0.00%	0.55	0.555	0.55	381,518
Mar 13 2024	0.55	-0.005	-0.90%	0.555	0.555	0.55	633,366
Mar 12 2024	0.555	0.00	0.00%	0.555	0.56	0.555	445,786
Mar 11 2024	0.555	-0.005	-0.89%	0.555	0.56	0.555	555,666
Mar 07 2024	0.56	0.00	0.00%	0.56	0.56	0.555	473,585
Mar 06 2024	0.56	-0.01	-1.75%	0.56	0.565	0.555	968,327
Mar 05 2024	0.57	0.005	0.88%	0.57	0.57	0.5625	324,720
Mar 04 2024	0.565	-0.0025	-0.44%	0.565	0.57	0.56	363,153
Mar 03 2024	0.5675	0.0025	0.44%	0.57	0.575	0.565	838,162
Feb 29 2024	0.565	-0.005	-0.88%	0.575	0.575	0.565	690,789
Feb 28 2024	0.57	0.015	2.70%	0.555	0.575	0.555	1,176,106
Feb 27 2024	0.555	-0.0025	-0.45%	0.56	0.56	0.55	700,138
Feb 26 2024	0.5575	-0.0125	-2.19%	0.565	0.57	0.557	1,324,625
Feb 25 2024	0.57	-0.005	-0.87%	0.57	0.575	0.565	602,601
Feb 22 2024	0.575	-0.005	-0.86%	0.58	0.58	0.565	581,405
Feb 21 2024	0.58	0.00	0.00%	0.575	0.585	0.575	491,920
Feb 20 2024	0.58	0.0075	1.31%	0.57	0.585	0.57	1,528,516
Feb 19 2024	0.5725	-0.01	-1.72%	0.575	0.575	0.565	563,071
Feb 18 2024	0.5825	-0.015	-2.51%	0.59	0.595	0.58	1,647,741
Feb 15 2024	0.5975	-0.0025	-0.42%	0.60	0.60	0.595	147,280
Feb 14 2024	0.60	-0.005	-0.83%	0.60	0.60	0.5975	167,127
Feb 13 2024	0.605	0.005	0.83%	0.60	0.605	0.60	760,656
Feb 12 2024	0.60	0.00	0.00%	0.60	0.605	0.60	412,971
Feb 11 2024	0.60	-0.0075	-1.23%	0.60	0.605	0.60	189,369

Air New Zealand

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions