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 Nov 13, 2026: 7,100 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. 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$0.5150
- 52 week high, A$0.3000 low
- 7,100
- Daily sessions since 1997
Last updated Nov 13, 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$0.3120 on Nov 13, 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$0.5150.
- AIZ returned -42.2% over the year to Nov 13, 2026 and -62.5% over five years.
- Over ten years AIZ returned -59%, -8.6% a year compounded.
- AIZ's deepest drawdown was -96.2% from Nov 26, 1997 to Mar 5, 2009.
- DataCedar holds 7,100 daily sessions of AIZ history from Oct 30, 1997 and minute bars from Sep 21, 2026, 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -10.9% |
| 6 months | -12.1% |
| Year to date | -38.2% |
| 1 year | -42.2% |
| 3 years | -43.7% |
| 5 years | -62.5% |
| 10 years | -59.2% |
| Since Oct 30, 1997 | -91.7% |
| Compound annual growth, 29.0 years | -8.2% |
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$0.5150 on Dec 8, 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
- 34.0%
- Sessions closing higher, 1 year
- 25%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5050 | A$0.5100 | A$0.3000 | A$0.3120 | -38.2% | 85.5M | 237 |
| 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% | 63.5M | 247 |
| 2016 | A$0.9968 | A$1.11 | A$0.6674 | A$0.8705 | -12.4% | 54M | 243 |
| 2015 | A$0.8007 | A$1.00 | A$0.7220 | A$0.9932 | +24.6% | 12M | 223 |
| 2014 | A$0.4580 | A$0.8478 | A$0.4580 | A$0.7974 | +74.1% | 24.3M | 237 |
| 2013 | A$0.3109 | A$0.4783 | A$0.2839 | A$0.4580 | +47.3% | 33M | 234 |
| 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% | 19.9M | 246 |
| 2010 | A$0.2580 | A$0.3168 | A$0.2196 | A$0.3099 | +23.9% | 31.2M | 242 |
| 2009 | A$0.1874 | A$0.2964 | A$0.1414 | A$0.2500 | +33.4% | 23.4M | 248 |
| 2008 | A$0.3808 | A$0.3854 | A$0.1726 | A$0.1874 | -52.2% | 83.5M | 243 |
| 2007 | A$0.3540 | A$0.6308 | A$0.3498 | A$0.3923 | +13.5% | 64M | 246 |
| 2006 | A$0.2418 | A$0.3561 | A$0.1865 | A$0.3455 | +48.5% | 39.9M | 226 |
| 2005 | A$0.2892 | A$0.3048 | A$0.2002 | A$0.2327 | -19.0% | 24.2M | 237 |
| 2004 | A$0.3877 | A$0.4260 | A$0.2642 | A$0.2872 | -26.8% | 30.4M | 257 |
| 2003 | A$0.4595 | A$0.5360 | A$0.3063 | A$0.3925 | -12.8% | 16.5M | 228 |
| 2002 | A$0.2680 | A$0.6509 | A$0.2345 | A$0.4499 | +70.9% | 46.9M | 236 |
| 2001 | A$1.64 | A$1.74 | A$0.1914 | A$0.2632 | -83.3% | 34.9M | 256 |
| 2000 | A$1.65 | A$1.95 | A$1.10 | A$1.57 | +5.1% | 4.2M | 243 |
| 1999 | A$1.77 | A$2.43 | A$1.42 | A$1.50 | -48.4% | 842.7K | 219 |
| 1998 | A$3.37 | A$3.37 | A$1.52 | A$2.90 | -14.0% | 0 | 252 |
| 1997 | A$3.75 | A$3.75 | A$3.37 | A$3.37 | n/a | 0 | 22 |
AIZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3120 | +4.0% |
| October 2026 | A$0.3000 | -7.7% |
| 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% |
About the AIZ data
Daily bars. 7,100 sessions from Oct 30, 1997 to Nov 13, 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. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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/asx%3AAIZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AIZ share price history
