ASX · AIZ · stock
Air New Zealand Limited (AIZ) stock price history
Every ASX trading session of Air New Zealand Limited from Oct 30, 1997 to Sep 28, 2026: 7,367 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIZ adjusted close, 1997 to 2026
- A$3.75
- All time high, 1997
- A$0.5500
- 52 week high, A$0.3000 low
- 7,367
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
AIZ key facts
- Air New Zealand Limited (AIZ) closed at A$0.3250 on Sep 28, 2026 on ASX.
- AIZ's all time high close is A$3.75, set on Oct 30, 1997; its all time low close is A$0.1414 on Mar 5, 2009.
- AIZ's 52 week range is A$0.3000 to A$0.5500.
- AIZ returned -37.5% over the year to Sep 28, 2026 and -60.4% over five years.
- Over ten years AIZ returned -56%, -7.9% a year compounded.
- AIZ's deepest drawdown was -96.2% from Nov 26, 1997 to Mar 5, 2009.
- DataCedar holds 7,367 daily sessions of AIZ history from Oct 30, 1997, adjusted for splits and dividends, served by the API under a key.
AIZ price chart, 1997 to 2026
AIZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -8.5% |
| 6 months | -8.5% |
| Year to date | -35.6% |
| 1 year | -37.5% |
| 3 years | -47.9% |
| 5 years | -60.4% |
| 10 years | -56.2% |
| Since Oct 30, 1997 | -91.3% |
| Compound annual growth, 28.9 years | -8.1% |
AIZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.75 on Oct 30, 1997
- All time low close
- A$0.1414 on Mar 5, 2009
- 52 week high
- A$0.5500 on Nov 16, 2025
- 52 week low
- A$0.3000 on Sep 15, 2026
- Deepest drawdown
- -96.2% from Nov 26, 1997 to Mar 5, 2009, not yet recovered
- Best single session
- +51.4% on Oct 29, 1998
- Worst single session
- -61.9% on Oct 19, 2001
- Volatility, 1 year annualised
- 33.8%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2014, +74%
- Worst calendar year
- 2001, -83%
AIZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 30, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5050 | A$0.5100 | A$0.3000 | A$0.3250 | -35.6% | 77.7M | 188 |
| 2025 | A$0.5213 | A$0.5698 | A$0.4961 | A$0.5050 | -4.0% | 95.8M | 253 |
| 2024 | A$0.5363 | A$0.5592 | A$0.4385 | A$0.5261 | -1.9% | 143.2M | 254 |
| 2023 | A$0.5787 | A$0.6555 | A$0.5271 | A$0.5363 | -7.3% | 161.3M | 252 |
| 2022 | A$0.7355 | A$0.9394 | A$0.3942 | A$0.5787 | -21.0% | 414.4M | 251 |
| 2021 | A$0.8624 | A$0.9065 | A$0.7019 | A$0.7329 | -15.0% | 387.6M | 254 |
| 2020 | A$1.48 | A$1.52 | A$0.4144 | A$0.8624 | -41.8% | 839.7M | 255 |
| 2019 | A$1.44 | A$1.51 | A$1.08 | A$1.48 | +2.8% | 38.6M | 253 |
| 2018 | A$1.31 | A$1.50 | A$1.14 | A$1.44 | +11.8% | 22.9M | 253 |
| 2017 | A$0.8705 | A$1.48 | A$0.8083 | A$1.29 | +48.1% | 64.4M | 252 |
| 2016 | A$0.9968 | A$1.11 | A$0.6674 | A$0.8705 | -12.4% | 55.3M | 253 |
| 2015 | A$0.7974 | A$1.00 | A$0.7220 | A$0.9932 | +24.6% | 12.8M | 255 |
| 2014 | A$0.4580 | A$0.8478 | A$0.4580 | A$0.7974 | +74.1% | 25.7M | 253 |
| 2013 | A$0.3109 | A$0.4783 | A$0.2839 | A$0.4580 | +47.3% | 38.8M | 253 |
| 2012 | A$0.2036 | A$0.3305 | A$0.1892 | A$0.3109 | +52.7% | 11.9M | 253 |
| 2011 | A$0.3168 | A$0.3209 | A$0.1892 | A$0.2036 | -34.3% | 20M | 248 |
| 2010 | A$0.2580 | A$0.3168 | A$0.2196 | A$0.3099 | +23.9% | 32.3M | 253 |
| 2009 | A$0.1874 | A$0.2964 | A$0.1414 | A$0.2500 | +33.4% | 23.8M | 254 |
| 2008 | A$0.3808 | A$0.3854 | A$0.1726 | A$0.1874 | -52.2% | 88.2M | 254 |
| 2007 | A$0.3540 | A$0.6308 | A$0.3498 | A$0.3923 | +13.5% | 65.8M | 253 |
| 2006 | A$0.2418 | A$0.3561 | A$0.1865 | A$0.3455 | +48.5% | 41.2M | 252 |
| 2005 | A$0.2892 | A$0.3048 | A$0.1989 | A$0.2327 | -19.0% | 25.5M | 252 |
| 2004 | A$0.3877 | A$0.4260 | A$0.2642 | A$0.2872 | -26.8% | 30.5M | 261 |
| 2003 | A$0.4595 | A$0.5360 | A$0.3063 | A$0.3925 | -12.8% | 18.8M | 261 |
| 2002 | A$0.2680 | A$0.6509 | A$0.2345 | A$0.4499 | +70.9% | 48.9M | 261 |
| 2001 | A$1.64 | A$1.74 | A$0.1914 | A$0.2632 | -83.3% | 35.2M | 261 |
| 2000 | A$1.63 | A$1.95 | A$1.10 | A$1.57 | -3.6% | 4.8M | 261 |
| 1999 | A$1.77 | A$2.43 | A$1.42 | A$1.63 | -43.8% | 1.2M | 259 |
| 1998 | A$3.37 | A$3.37 | A$1.51 | A$2.90 | -14.0% | 0 | 260 |
| 1997 | A$3.75 | A$3.75 | A$3.21 | A$3.37 | n/a | 0 | 45 |
AIZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3250 | +1.6% |
| August 2026 | A$0.3200 | -8.6% |
| July 2026 | A$0.3500 | 0.0% |
| June 2026 | A$0.3500 | -4.1% |
| May 2026 | A$0.3650 | +5.8% |
| April 2026 | A$0.3450 | -4.2% |
| March 2026 | A$0.3600 | -23.4% |
| February 2026 | A$0.4700 | -5.1% |
| January 2026 | A$0.4950 | -2.0% |
| December 2025 | A$0.5050 | -3.8% |
| November 2025 | A$0.5250 | +1.9% |
| October 2025 | A$0.5150 | -1.0% |
About the AIZ data
Daily bars. 7,367 sessions from Oct 30, 1997 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AIZ share price history
