Air New Zealand Limited (NS) Or - Price History
Monthly price history for AIR.NZ (Air New Zealand Limited (NS) Or)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NZ$0.54 | NZ$0.54 |
| April 2024 | NZ$0.55 | NZ$0.55 |
| March 2024 | NZ$0.60 | NZ$0.60 |
| February 2024 | NZ$0.60 | NZ$0.62 |
| January 2024 | NZ$0.61 | NZ$0.64 |
| December 2023 | NZ$0.61 | NZ$0.64 |
| November 2023 | NZ$0.65 | NZ$0.67 |
| October 2023 | NZ$0.65 | NZ$0.67 |
| September 2023 | NZ$0.71 | NZ$0.73 |
| August 2023 | NZ$0.72 | NZ$0.80 |
| July 2023 | NZ$0.71 | NZ$0.79 |
| June 2023 | NZ$0.70 | NZ$0.78 |
| May 2023 | NZ$0.70 | NZ$0.78 |
| April 2023 | NZ$0.68 | NZ$0.76 |
| March 2023 | NZ$0.69 | NZ$0.76 |
| February 2023 | NZ$0.71 | NZ$0.79 |
| January 2023 | NZ$0.70 | NZ$0.78 |
| December 2022 | NZ$0.67 | NZ$0.74 |
| November 2022 | NZ$0.69 | NZ$0.77 |
| October 2022 | NZ$0.70 | NZ$0.78 |
| September 2022 | NZ$0.64 | NZ$0.72 |
| August 2022 | NZ$0.61 | NZ$0.68 |
| July 2022 | NZ$0.55 | NZ$0.61 |
| June 2022 | NZ$0.51 | NZ$0.57 |
| May 2022 | NZ$0.57 | NZ$0.64 |
| April 2022 | NZ$0.79 | NZ$0.88 |
| March 2022 | NZ$0.71 | NZ$0.79 |
| February 2022 | NZ$0.82 | NZ$0.92 |
| January 2022 | NZ$0.79 | NZ$0.88 |
| December 2021 | NZ$0.83 | NZ$0.92 |
| November 2021 | NZ$0.83 | NZ$0.93 |
| October 2021 | NZ$0.92 | NZ$1.02 |
| September 2021 | NZ$0.90 | NZ$1 |
| August 2021 | NZ$0.83 | NZ$0.92 |
| July 2021 | NZ$0.82 | NZ$0.92 |
| June 2021 | NZ$0.85 | NZ$0.95 |
| May 2021 | NZ$0.92 | NZ$1.02 |
| April 2021 | NZ$0.96 | NZ$1.07 |
| March 2021 | NZ$0.94 | NZ$1.05 |
| February 2021 | NZ$0.87 | NZ$0.97 |
| January 2021 | NZ$0.87 | NZ$0.97 |
| December 2020 | NZ$0.99 | NZ$1.10 |
| November 2020 | NZ$1 | NZ$1.12 |
| October 2020 | NZ$0.78 | NZ$0.87 |
| September 2020 | NZ$0.75 | NZ$0.84 |
| August 2020 | NZ$0.77 | NZ$0.86 |
| July 2020 | NZ$0.74 | NZ$0.82 |
| June 2020 | NZ$0.72 | NZ$0.81 |
| May 2020 | NZ$0.75 | NZ$0.84 |
| April 2020 | NZ$0.74 | NZ$0.82 |
| March 2020 | NZ$0.47 | NZ$0.52 |
| February 2020 | NZ$1.25 | NZ$1.39 |
| January 2020 | NZ$1.55 | NZ$1.73 |
| December 2019 | NZ$1.61 | NZ$1.80 |
| November 2019 | NZ$1.55 | NZ$1.73 |
| October 2019 | NZ$1.55 | NZ$1.73 |
| September 2019 | NZ$1.54 | NZ$1.72 |
| August 2019 | NZ$1.51 | NZ$1.76 |
| July 2019 | NZ$1.44 | NZ$1.66 |
| June 2019 | NZ$1.40 | NZ$1.62 |
| May 2019 | NZ$1.37 | NZ$1.59 |
| April 2019 | NZ$1.42 | NZ$1.64 |
| March 2019 | NZ$1.34 | NZ$1.55 |
| February 2019 | NZ$1.25 | NZ$1.51 |
| January 2019 | NZ$1.42 | NZ$1.72 |
| December 2018 | NZ$1.57 | NZ$1.90 |
| November 2018 | NZ$1.56 | NZ$1.89 |
| October 2018 | NZ$1.41 | NZ$1.72 |
| September 2018 | NZ$1.56 | NZ$1.89 |
| August 2018 | NZ$1.61 | NZ$2.02 |
| July 2018 | NZ$1.58 | NZ$1.99 |
| June 2018 | NZ$1.55 | NZ$1.94 |
| May 2018 | NZ$1.53 | NZ$1.92 |
| April 2018 | NZ$1.60 | NZ$2 |
| March 2018 | NZ$1.58 | NZ$1.98 |
| February 2018 | NZ$1.55 | NZ$2.02 |
| January 2018 | NZ$1.46 | NZ$1.89 |
| December 2017 | NZ$1.51 | NZ$1.95 |
| November 2017 | NZ$1.51 | NZ$1.96 |
| October 2017 | NZ$1.56 | NZ$2.02 |
| September 2017 | NZ$1.59 | NZ$2.06 |
| August 2017 | NZ$1.63 | NZ$2.19 |
| July 2017 | NZ$1.53 | NZ$2.05 |
| June 2017 | NZ$1.50 | NZ$2.01 |
| May 2017 | NZ$1.31 | NZ$1.76 |
| April 2017 | NZ$1.17 | NZ$1.56 |
| March 2017 | NZ$1.13 | NZ$1.51 |
| February 2017 | NZ$1.04 | NZ$1.45 |
| January 2017 | NZ$0.92 | NZ$1.29 |
| December 2016 | NZ$0.96 | NZ$1.34 |
| November 2016 | NZ$0.95 | NZ$1.32 |
| October 2016 | NZ$0.85 | NZ$1.18 |
| September 2016 | NZ$0.82 | NZ$1.14 |
| August 2016 | NZ$0.89 | NZ$1.38 |
| July 2016 | NZ$0.87 | NZ$1.35 |
| June 2016 | NZ$0.82 | NZ$1.28 |
| May 2016 | NZ$0.88 | NZ$1.38 |
| April 2016 | NZ$0.97 | NZ$1.51 |
| March 2016 | NZ$1.12 | NZ$1.75 |
| February 2016 | NZ$1.04 | NZ$1.67 |
| January 2016 | NZ$1.12 | NZ$1.81 |
| December 2015 | NZ$1.12 | NZ$1.81 |
| November 2015 | NZ$1.03 | NZ$1.67 |
| October 2015 | NZ$1.10 | NZ$1.78 |
| September 2015 | NZ$0.93 | NZ$1.50 |
| August 2015 | NZ$0.90 | NZ$1.51 |
| July 2015 | NZ$0.96 | NZ$1.62 |
| June 2015 | NZ$0.93 | NZ$1.56 |
| May 2015 | NZ$1.09 | NZ$1.83 |
| April 2015 | NZ$0.99 | NZ$1.65 |
| March 2015 | NZ$1 | NZ$1.67 |
| February 2015 | NZ$1.02 | NZ$1.75 |
| January 2015 | NZ$0.93 | NZ$1.60 |
| December 2014 | NZ$0.88 | NZ$1.51 |
| November 2014 | NZ$0.87 | NZ$1.49 |
| October 2014 | NZ$0.72 | NZ$1.23 |
| September 2014 | NZ$0.69 | NZ$1.19 |
| August 2014 | NZ$0.75 | NZ$1.34 |
| July 2014 | NZ$0.68 | NZ$1.21 |
| June 2014 | NZ$0.71 | NZ$1.27 |
| May 2014 | NZ$0.75 | NZ$1.34 |
| April 2014 | NZ$0.72 | NZ$1.29 |
| March 2014 | NZ$0.70 | NZ$1.25 |
| February 2014 | NZ$0.59 | NZ$1.09 |
| January 2014 | NZ$0.57 | NZ$1.05 |
| December 2013 | NZ$0.55 | NZ$1 |
| November 2013 | NZ$0.55 | NZ$1.01 |
| October 2013 | NZ$0.54 | NZ$0.99 |
| September 2013 | NZ$0.50 | NZ$0.93 |
| August 2013 | NZ$0.47 | NZ$0.87 |
| July 2013 | NZ$0.48 | NZ$0.89 |
| June 2013 | NZ$0.49 | NZ$0.91 |
| May 2013 | NZ$0.48 | NZ$0.90 |
| April 2013 | NZ$0.50 | NZ$0.92 |
| March 2013 | NZ$0.51 | NZ$0.94 |
| February 2013 | NZ$0.46 | NZ$0.86 |
| January 2013 | NZ$0.41 | NZ$0.77 |
| December 2012 | NZ$0.43 | NZ$0.79 |
| November 2012 | NZ$0.42 | NZ$0.78 |
| October 2012 | NZ$0.41 | NZ$0.76 |
| September 2012 | NZ$0.38 | NZ$0.71 |
| August 2012 | NZ$0.35 | NZ$0.67 |
| July 2012 | NZ$0.29 | NZ$0.55 |
| June 2012 | NZ$0.28 | NZ$0.53 |
| May 2012 | NZ$0.28 | NZ$0.53 |
| April 2012 | NZ$0.28 | NZ$0.54 |
| March 2012 | NZ$0.27 | NZ$0.52 |
| February 2012 | NZ$0.27 | NZ$0.53 |
| January 2012 | NZ$0.28 | NZ$0.56 |
| December 2011 | NZ$0.28 | NZ$0.55 |
| November 2011 | NZ$0.30 | NZ$0.59 |
| October 2011 | NZ$0.33 | NZ$0.64 |
| September 2011 | NZ$0.34 | NZ$0.67 |
| August 2011 | NZ$0.34 | NZ$0.68 |
| July 2011 | NZ$0.36 | NZ$0.72 |
| June 2011 | NZ$0.34 | NZ$0.69 |
| May 2011 | NZ$0.33 | NZ$0.67 |
| April 2011 | NZ$0.34 | NZ$0.68 |
| March 2011 | NZ$0.34 | NZ$0.68 |
| February 2011 | NZ$0.40 | NZ$0.82 |
| January 2011 | NZ$0.43 | NZ$0.86 |
| December 2010 | NZ$0.46 | NZ$0.92 |
| November 2010 | NZ$0.42 | NZ$0.84 |
| October 2010 | NZ$0.41 | NZ$0.83 |
| September 2010 | NZ$0.39 | NZ$0.78 |
| August 2010 | NZ$0.39 | NZ$0.78 |
| July 2010 | NZ$0.34 | NZ$0.68 |
| June 2010 | NZ$0.32 | NZ$0.66 |
| May 2010 | NZ$0.35 | NZ$0.72 |
| April 2010 | NZ$0.41 | NZ$0.83 |
| March 2010 | NZ$0.38 | NZ$0.78 |
| February 2010 | NZ$0.38 | NZ$0.79 |
| January 2010 | NZ$0.38 | NZ$0.79 |
| December 2009 | NZ$0.36 | NZ$0.74 |
| November 2009 | NZ$0.36 | NZ$0.74 |
| October 2009 | NZ$0.38 | NZ$0.80 |
| September 2009 | NZ$0.36 | NZ$0.74 |
| August 2009 | NZ$0.36 | NZ$0.77 |
| July 2009 | NZ$0.32 | NZ$0.67 |
| June 2009 | NZ$0.26 | NZ$0.55 |
| May 2009 | NZ$0.30 | NZ$0.65 |
| April 2009 | NZ$0.30 | NZ$0.64 |
| March 2009 | NZ$0.26 | NZ$0.55 |
| February 2009 | NZ$0.23 | NZ$0.50 |
| January 2009 | NZ$0.25 | NZ$0.55 |
| December 2008 | NZ$0.27 | NZ$0.59 |
| November 2008 | NZ$0.25 | NZ$0.54 |
| October 2008 | NZ$0.25 | NZ$0.56 |
| September 2008 | NZ$0.26 | NZ$0.58 |
| August 2008 | NZ$0.31 | NZ$0.70 |
| July 2008 | NZ$0.34 | NZ$0.77 |
| June 2008 | NZ$0.29 | NZ$0.67 |
| May 2008 | NZ$0.31 | NZ$0.71 |
| April 2008 | NZ$0.34 | NZ$0.77 |
| March 2008 | NZ$0.35 | NZ$0.79 |
| February 2008 | NZ$0.43 | NZ$1.02 |
| January 2008 | NZ$0.47 | NZ$1.11 |
| December 2007 | NZ$0.49 | NZ$1.15 |
| November 2007 | NZ$0.47 | NZ$1.10 |
| October 2007 | NZ$0.55 | NZ$1.30 |
| September 2007 | NZ$0.64 | NZ$1.51 |
| August 2007 | NZ$0.52 | NZ$1.26 |
| July 2007 | NZ$0.68 | NZ$1.64 |
| June 2007 | NZ$0.67 | NZ$1.62 |
| May 2007 | NZ$0.75 | NZ$1.82 |
| April 2007 | NZ$0.72 | NZ$1.73 |
| March 2007 | NZ$0.59 | NZ$1.43 |
| February 2007 | NZ$0.57 | NZ$1.43 |
| January 2007 | NZ$0.48 | NZ$1.22 |
| December 2006 | NZ$0.46 | NZ$1.16 |
| November 2006 | NZ$0.39 | NZ$0.99 |
| October 2006 | NZ$0.35 | NZ$0.89 |
| September 2006 | NZ$0.32 | NZ$0.82 |
| August 2006 | NZ$0.27 | NZ$0.70 |
| July 2006 | NZ$0.28 | NZ$0.71 |
| June 2006 | NZ$0.28 | NZ$0.72 |
| May 2006 | NZ$0.29 | NZ$0.76 |
| April 2006 | NZ$0.30 | NZ$0.78 |
| March 2006 | NZ$0.33 | NZ$0.85 |
| February 2006 | NZ$0.30 | NZ$0.79 |
| January 2006 | NZ$0.30 | NZ$0.80 |
| December 2005 | NZ$0.30 | NZ$0.78 |
| November 2005 | NZ$0.28 | NZ$0.74 |
| October 2005 | NZ$0.26 | NZ$0.67 |
| September 2005 | NZ$0.27 | NZ$0.70 |
| August 2005 | NZ$0.28 | NZ$0.75 |
| July 2005 | NZ$0.30 | NZ$0.80 |
| June 2005 | NZ$0.33 | NZ$0.89 |
| May 2005 | NZ$0.33 | NZ$0.89 |
| April 2005 | NZ$0.32 | NZ$0.84 |
| March 2005 | NZ$0.34 | NZ$0.92 |
| February 2005 | NZ$0.37 | NZ$1.02 |
| January 2005 | NZ$0.37 | NZ$1 |
| December 2004 | NZ$0.37 | NZ$1 |
| November 2004 | NZ$0.36 | NZ$0.98 |
| October 2004 | NZ$0.34 | NZ$0.93 |
| September 2004 | NZ$0.37 | NZ$1.01 |
| August 2004 | NZ$0.42 | NZ$1.14 |
| July 2004 | NZ$0.45 | NZ$1.23 |
| June 2004 | NZ$0.44 | NZ$1.20 |
| May 2004 | NZ$0.43 | NZ$1.17 |
| April 2004 | NZ$0.46 | NZ$1.26 |
| March 2004 | NZ$0.43 | NZ$1.17 |
| February 2004 | NZ$0.45 | NZ$1.23 |
| January 2004 | NZ$0.47 | NZ$1.29 |
| December 2003 | NZ$0.52 | NZ$1.41 |
| November 2003 | NZ$0.52 | NZ$1.41 |
| October 2003 | NZ$0.53 | NZ$1.44 |
| September 2003 | NZ$0.55 | NZ$1.50 |
| August 2003 | NZ$0.56 | NZ$1.53 |
| July 2003 | NZ$0.54 | NZ$1.47 |
| June 2003 | NZ$0.59 | NZ$1.62 |
| May 2003 | NZ$0.52 | NZ$1.41 |
| April 2003 | NZ$0.47 | NZ$1.29 |
| March 2003 | NZ$0.53 | NZ$1.44 |
| February 2003 | NZ$0.57 | NZ$1.56 |
| January 2003 | NZ$0.61 | NZ$1.68 |
| December 2002 | NZ$0.55 | NZ$1.50 |
| November 2002 | NZ$0.56 | NZ$1.53 |
| October 2002 | NZ$0.58 | NZ$1.59 |
| September 2002 | NZ$0.56 | NZ$1.53 |
| August 2002 | NZ$0.66 | NZ$1.80 |
| July 2002 | NZ$0.71 | NZ$1.95 |
| June 2002 | NZ$0.70 | NZ$1.92 |
| May 2002 | NZ$0.78 | NZ$2.13 |
| April 2002 | NZ$0.54 | NZ$1.47 |
| March 2002 | NZ$0.13 | NZ$0.36 |
| February 2002 | NZ$0.41 | NZ$1.11 |
| January 2002 | NZ$0.12 | NZ$0.32 |
| December 2001 | NZ$0.38 | NZ$1.05 |
| November 2001 | NZ$0.35 | NZ$0.96 |
| October 2001 | NZ$0.32 | NZ$0.87 |
| September 2001 | NZ$0.30 | NZ$0.81 |
| August 2001 | NZ$1.04 | NZ$2.84 |
| July 2001 | NZ$1.21 | NZ$3.30 |
| June 2001 | NZ$1.20 | NZ$3.26 |
| May 2001 | NZ$1.15 | NZ$3.14 |
| April 2001 | NZ$1.16 | NZ$3.18 |
| March 2001 | NZ$1.13 | NZ$3.08 |
| February 2001 | NZ$1.51 | NZ$4.13 |
| January 2001 | NZ$1.76 | NZ$4.79 |
| December 2000 | NZ$1.72 | NZ$4.70 |
| November 2000 | NZ$1.57 | NZ$4.28 |
| October 2000 | NZ$1.77 | NZ$4.82 |
| September 2000 | NZ$2.06 | NZ$5.63 |
| August 2000 | NZ$1.97 | NZ$5.39 |
| July 2000 | NZ$1.97 | NZ$5.39 |
| June 2000 | NZ$1.92 | NZ$5.24 |
| May 2000 | NZ$2.02 | NZ$5.51 |
| April 2000 | NZ$2.18 | NZ$5.96 |
| March 2000 | NZ$2.11 | NZ$5.75 |
| February 2000 | NZ$2.12 | NZ$5.78 |
| January 2000 | NZ$2.28 | NZ$6.23 |
AIR.NZ
Price: NZ$0.54
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 7.48%
Payout Ratio: 33.33%
Payout Ratio Range:
Dividend Per Share: 0.04 NZD
Earnings Per Share: 0.12 NZD
P/E Ratio: 5.33
Exchange: NZE
Sector: Industrials
Industry: Airlines
Market Capitalization: 1.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2