AIR.NZX

Air New Zealand Limited (NS)

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Air New Zealand Limited (NS)

AIR is the dominant airline in New Zealand, with a market share of ~80% in the domestic market with more than 50% of its business conducted on uncontested routes. AIR operates in JV or codeshare arrangements on key international routes to Asia, Australia, Pacific Islands, and North America. Key JV partners include Virgin Australia (trans-Tasman), Cathay Pacific (Hong Kong), Singapore Airlines, (Singapore) and Air China (Beijing/Shanghai). AIR also owns a ~26% stake in Virgin Australia (VAH.ASX). The company made its inaugural flight in 1940 as Tasman Empire Airways before being renamed Air New Zealand in 1965 under Government ownership.

Forsyth Barr Analyst

Share price performance

All stock prices and news delayed 20 minutes

04:43 September 19th 2019 NZST

2.70 0.9%

2.69 Buy

2.72 Sell

Last 2.70

Open 2.70

High 2.75

Low 2.69

Volume 481,990

Turnover $1,306,112

Most recent trades All trades for the day

Time Price Volume Value
16:59 2.70 7,284 $19,666.80
16:59 2.70 10,000 $27,000.00
16:59 2.70 3,500 $9,450.00
16:59 2.70 1,866 $5,038.20
16:59 2.70 5,045 $13,621.50

Latest Air New Zealand Limited (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
519 16:59 2.70 7,284 $19,666.80
518 16:59 2.70 10,000 $27,000.00
517 16:59 2.70 3,500 $9,450.00
516 16:59 2.70 1,866 $5,038.20
515 16:59 2.70 5,045 $13,621.50
514 16:59 2.70 546 $1,474.20
513 16:59 2.70 6,217 $16,785.90
512 16:59 2.70 3,783 $10,214.10
511 16:59 2.70 3,739 $10,095.30
510 16:59 2.70 497 $1,341.90
509 16:59 2.70 104 $280.80
508 16:59 2.70 371 $1,001.70
507 16:59 2.70 225 $607.50
506 16:59 2.70 4,138 $11,172.60
505 16:59 2.70 92 $248.40
504 16:59 2.70 2,946 $7,954.20
503 16:59 2.70 22 $59.40
502 16:59 2.70 1,716 $4,633.20
501 16:59 2.70 208 $561.60
500 16:59 2.70 402 $1,085.40
499 16:59 2.70 2,026 $5,470.20
498 16:59 2.70 3,347 $9,036.90
497 16:59 2.70 1,356 $3,661.20
496 16:44 2.72 180 $489.60
495 16:44 2.71 87 $235.34
494 16:44 2.71 128 $346.24
493 16:44 2.72 217 $590.24
492 16:44 2.72 58 $157.76
491 16:43 2.72 288 $781.92
490 16:43 2.72 27 $73.31
489 16:43 2.72 1 $2.72
488 16:42 2.71 1,748 $4,728.34
487 16:42 2.70 229 $618.30
486 16:42 2.70 193 $521.10
485 16:42 2.70 9,807 $26,478.90
484 16:40 2.70 20 $54.00
483 16:38 2.70 15 $40.50
482 16:37 2.71 316 $856.36
481 16:37 2.71 25 $67.63
480 16:37 2.71 316 $854.78
479 16:37 2.71 446 $1,206.43
478 16:37 2.70 55 $148.50
477 16:37 2.71 390 $1,054.95
476 16:37 2.71 549 $1,485.05
475 16:37 2.70 103 $278.10
474 16:37 2.70 66 $178.20
473 16:37 2.70 1,138 $3,072.60
472 16:37 2.70 211 $569.70
471 16:37 2.70 2,781 $7,508.70
470 16:37 2.71 1,464 $3,960.12
469 16:36 2.70 949 $2,562.30
468 16:35 2.70 922 $2,489.40
467 16:35 2.72 445 $1,210.40
466 16:34 2.72 391 $1,063.52
465 16:29 2.72 512 $1,392.64
464 16:15 2.73 100 $272.50
463 16:15 2.73 4 $10.90
462 16:08 2.73 19 $51.78
461 16:07 2.73 12 $32.70
460 16:07 2.73 454 $1,237.15
459 16:07 2.73 454 $1,237.15
458 16:06 2.73 454 $1,237.15
457 16:06 2.73 408 $1,111.80
456 16:06 2.73 46 $125.35
455 16:05 2.70 460 $1,242.00
454 16:05 2.70 4 $10.80
453 16:04 2.70 132 $355.74
452 16:04 2.72 696 $1,893.12
451 16:04 2.72 18 $48.96
450 16:04 2.72 313 $851.36
449 16:04 2.72 1,413 $3,843.36
448 16:04 2.69 54 $145.26
447 16:04 2.70 1,661 $4,484.70
446 16:04 2.70 10,000 $27,000.00
445 16:04 2.70 3,500 $9,450.00
444 16:04 2.70 7,386 $19,942.20
443 16:04 2.71 683 $1,847.52
442 16:04 2.71 1,610 $4,355.05
441 16:04 2.71 848 $2,298.08
440 16:04 2.71 1,836 $4,975.56
439 16:04 2.71 458 $1,241.18
438 16:04 2.71 2,018 $5,468.78
437 16:02 2.71 982 $2,661.22
436 16:02 2.71 4 $10.84
435 16:01 2.71 685 $1,852.93
434 16:01 2.71 141 $381.41
433 16:01 2.71 1,259 $3,405.60
432 15:58 2.71 10 $27.05
431 15:55 2.71 922 $2,494.01
430 15:55 2.71 243 $657.32
429 15:55 2.71 859 $2,323.60
428 15:54 2.70 209 $564.30
427 15:54 2.71 1,215 $3,286.58
426 15:54 2.71 2,060 $5,572.30
425 15:54 2.70 211 $569.70
424 15:54 2.71 128 $346.24
423 15:54 2.71 442 $1,195.61
422 15:54 2.71 1,440 $3,895.20
421 15:54 2.71 1,642 $4,441.61
420 15:53 2.71 756 $2,044.98
419 15:53 2.71 681 $1,842.11
418 15:53 2.71 39 $105.50
417 15:53 2.71 1,316 $3,559.78
416 15:53 2.71 670 $1,812.35
415 15:53 2.71 564 $1,525.62
414 15:53 2.71 2,078 $5,631.38
413 15:53 2.71 3,000 $8,130.00
412 15:53 2.71 69 $186.99
411 15:48 2.71 979 $2,648.20
410 15:48 2.71 308 $833.14
409 15:48 2.71 35 $94.68
408 15:47 2.71 1,200 $3,246.00
407 15:44 2.71 2,221 $6,018.91
406 15:44 2.71 596 $1,615.16
405 15:44 2.71 169 $457.15
404 15:44 2.71 792 $2,142.36
403 15:42 2.70 2,000 $5,400.00
402 15:39 2.70 194 $523.80
401 15:39 2.72 26 $70.59
400 15:39 2.72 64 $173.76
399 15:33 2.72 4 $10.88
398 15:27 2.72 1,838 $4,999.36
397 15:25 2.72 45 $122.40
396 15:25 2.72 1,346 $3,661.12
395 15:25 2.72 672 $1,827.84
394 15:24 2.72 43 $116.75
393 15:23 2.72 667 $1,810.91
392 15:23 2.72 2,102 $5,706.93
391 15:23 2.72 361 $980.12
390 15:23 2.72 1,870 $5,077.05
389 15:23 2.72 1,009 $2,739.44
388 15:21 2.72 37 $100.46
387 15:18 2.72 999 $2,717.28
386 15:18 2.72 18 $48.96
385 15:18 2.72 100 $272.00
384 15:16 2.72 673 $1,830.56
383 15:16 2.72 3,000 $8,160.00
382 15:16 2.72 3,000 $8,160.00
381 15:12 2.72 8 $21.76
380 15:12 2.72 37 $100.46
379 15:12 2.72 20 $54.30
378 15:11 2.72 15 $40.80
377 15:11 2.72 80 $217.60
376 15:11 2.72 4 $10.86
375 15:08 2.72 4 $10.88
374 14:57 2.73 11 $30.03
373 14:55 2.73 529 $1,441.53
372 14:55 2.73 380 $1,035.50
371 14:55 2.72 1,007 $2,739.04
370 14:55 2.72 2,742 $7,458.24
369 14:55 2.72 59 $160.48
368 14:54 2.72 254 $690.88
367 14:54 2.72 344 $935.68
366 14:54 2.72 1,117 $3,032.66
365 14:54 2.72 591 $1,604.57
364 14:54 2.72 110 $298.65
363 14:54 2.70 694 $1,873.80
362 14:54 2.70 2,004 $5,410.80
361 14:54 2.70 996 $2,689.20
360 14:54 2.70 3,000 $8,100.00
359 14:54 2.70 1 $2.70
358 14:54 2.70 518 $1,398.60
357 14:54 2.70 1,750 $4,716.25
356 14:54 2.70 555 $1,498.50
355 14:54 2.70 5,000 $13,500.00
354 14:54 2.71 4,639 $12,548.50
353 14:54 2.71 68 $183.94
352 14:54 2.71 44 $119.24
351 14:54 2.71 179 $485.09
350 14:53 2.71 814 $2,205.94
349 14:53 2.71 1,419 $3,845.49
348 14:53 2.71 267 $723.57
347 14:47 2.72 282 $765.63
346 14:47 2.72 12 $32.58
345 14:47 2.72 309 $838.94
344 14:47 2.71 759 $2,056.89
343 14:43 2.70 480 $1,296.00
342 14:42 2.72 2,246 $6,109.12
341 14:41 2.72 1 $2.72
340 14:41 2.72 230 $625.60
339 14:41 2.70 39 $105.30
338 14:41 2.70 6,226 $16,810.20
337 14:41 2.70 98 $264.60
336 14:41 2.70 713 $1,925.10
335 14:41 2.70 12 $32.40
334 14:41 2.70 773 $2,087.10
333 14:41 2.70 2,000 $5,400.00
332 14:41 2.70 139 $375.30
331 14:41 2.72 37 $100.64
330 14:39 2.72 2 $5.44
329 14:32 2.72 441 $1,199.52
328 14:32 2.72 183 $497.76
327 14:27 2.72 19 $51.68
326 14:24 2.72 2 $5.44
325 14:23 2.72 1 $2.72
324 14:22 2.72 469 $1,275.68
323 14:10 2.72 107 $290.51
322 14:10 2.72 448 $1,218.56
321 14:10 2.72 19 $51.68
320 14:06 2.72 89 $242.08
319 13:56 2.72 18 $48.87
318 13:56 2.72 9 $24.44
317 13:56 2.72 121 $329.12
316 13:56 2.72 4 $10.86
315 13:56 2.72 253 $688.16
314 13:56 2.71 189 $511.25
313 13:56 2.71 558 $1,509.39
312 13:56 2.71 40 $108.20
311 13:56 2.71 13 $35.17
310 13:56 2.71 16 $43.36
309 13:56 2.71 12 $32.52
308 13:56 2.71 223 $604.33
307 13:49 2.72 10 $27.20
306 13:49 2.71 725 $1,964.75
305 13:49 2.71 275 $745.25
304 13:48 2.72 85 $231.20
303 13:48 2.72 423 $1,148.45
302 13:48 2.72 2,000 $5,430.00
301 13:47 2.71 100 $271.00
300 13:47 2.72 15 $40.73
299 13:46 2.71 1,245 $3,373.95
298 13:46 2.71 1,182 $3,203.22
297 13:44 2.72 921 $2,500.52
296 13:44 2.72 402 $1,091.43
295 13:44 2.72 3,000 $8,145.00
294 13:44 2.72 606 $1,645.29
293 13:44 2.72 71 $192.77
292 13:43 2.72 2,427 $6,589.31
291 13:43 2.72 117 $318.24
290 13:39 2.73 115 $313.38
289 13:39 2.73 438 $1,193.55
288 13:39 2.73 588 $1,602.30
287 13:39 2.73 2 $5.45
286 13:39 2.73 1,817 $4,951.33
285 13:39 2.73 660 $1,798.50
284 13:39 2.73 2,279 $6,210.28
283 13:39 2.73 553 $1,506.93
282 13:38 2.72 9,883 $26,881.76
281 13:38 2.73 117 $318.83
280 13:37 2.73 146 $397.85
279 13:37 2.73 421 $1,147.23
278 13:37 2.73 1,182 $3,220.95
277 13:37 2.73 766 $2,087.35
276 13:37 2.73 166 $452.35
275 13:37 2.73 1,383 $3,768.68
274 13:37 2.73 263 $716.68
273 13:33 2.73 1,035 $2,825.55
272 13:33 2.73 483 $1,318.59
271 13:32 2.73 183 $499.59
270 13:27 2.73 55 $149.88
269 13:22 2.73 1,014 $2,768.22
268 13:19 2.73 1,908 $5,208.84
267 13:18 2.73 950 $2,593.50
266 13:18 2.73 1,906 $5,203.38
265 13:18 2.73 756 $2,063.88
264 13:17 2.73 195 $532.35
263 13:17 2.73 9,805 $26,767.65
262 13:17 2.73 195 $532.35
261 13:12 2.74 93 $254.36
260 13:12 2.74 227 $620.85
259 13:12 2.75 55 $150.98
258 13:11 2.75 5 $13.73
257 13:08 2.75 2 $5.49
256 13:05 2.74 1,767 $4,832.75
255 13:05 2.74 93 $254.36
254 13:05 2.74 140 $382.90
253 13:05 2.74 825 $2,256.38
252 13:05 2.74 1,821 $4,980.44
251 13:05 2.74 210 $574.35
250 13:04 2.74 125 $341.88
249 13:02 2.74 110 $301.40
248 13:02 2.75 292 $801.54
247 13:02 2.74 593 $1,621.86
246 13:02 2.74 407 $1,113.15
245 13:02 2.74 595 $1,627.33
244 13:02 2.74 287 $784.95
243 13:02 2.74 2,118 $5,792.73
242 13:02 2.75 240 $658.80
241 13:01 2.74 2,961 $8,098.34
240 12:59 2.74 57 $156.18
239 12:59 2.74 2,411 $6,606.14
238 12:59 2.74 3 $8.22
237 12:59 2.74 743 $2,035.82
236 12:59 2.74 537 $1,471.38
235 12:58 2.74 240 $656.40
234 12:56 2.74 49 $134.26
233 12:56 2.73 244 $666.12
232 12:56 2.73 766 $2,091.18
231 12:52 2.73 950 $2,593.50
230 12:52 2.73 1,283 $3,502.59
229 12:43 2.73 37 $101.01
228 12:41 2.73 1,143 $3,120.39
227 12:41 2.73 37 $101.01
226 12:37 2.73 4 $10.92
225 12:36 2.73 2,958 $8,075.34
224 12:36 2.73 1,759 $4,802.07
223 12:36 2.72 313 $851.36
222 12:36 2.72 297 $807.84
221 12:36 2.72 6,000 $16,320.00
220 12:36 2.72 979 $2,662.88
219 12:35 2.72 3,000 $8,160.00
218 12:35 2.72 74 $201.28
217 12:34 2.72 864 $2,345.76
216 12:34 2.72 8,824 $24,001.28
215 12:33 2.72 2 $5.44
214 12:33 2.72 455 $1,235.33
213 12:33 2.72 1,211 $3,293.92
212 12:33 2.72 898 $2,442.56
211 12:33 2.72 1,275 $3,468.00
210 12:33 2.72 1,277 $3,473.44
209 12:33 2.72 479 $1,300.49
208 12:33 2.72 294 $798.21
207 12:33 2.72 10,000 $27,200.00
206 12:31 2.72 74 $201.28
205 12:31 2.72 103 $280.16
204 12:30 2.72 495 $1,346.40
203 12:30 2.72 1 $2.72
202 12:30 2.72 229 $622.88
201 12:30 2.72 933 $2,537.76
200 12:30 2.72 934 $2,540.48
199 12:30 2.72 1,181 $3,212.32
198 12:30 2.72 1,008 $2,741.76
197 12:30 2.72 654 $1,778.88
196 12:30 2.72 765 $2,076.98
195 12:30 2.72 5,000 $13,575.00
194 12:30 2.72 1,982 $5,381.13
193 12:30 2.72 43 $116.75
192 12:22 2.72 9 $24.44
191 12:22 2.72 30 $81.45
190 12:22 2.72 8 $21.72
189 12:22 2.72 697 $1,892.36
188 12:22 2.72 697 $1,892.36
187 12:21 2.72 196 $532.14
186 12:21 2.72 2,844 $7,721.46
185 12:21 2.72 761 $2,066.12
184 12:21 2.72 4,715 $12,801.23
183 12:21 2.72 1 $2.72
182 12:21 2.72 843 $2,292.96
181 12:21 2.72 844 $2,295.68
180 12:21 2.72 5,285 $14,348.78
179 12:20 2.72 2,740 $7,439.10
178 12:20 2.72 1 $2.72
177 12:20 2.72 524 $1,422.66
176 12:20 2.72 526 $1,428.09
175 12:20 2.71 5,000 $13,550.00
174 12:18 2.72 4 $10.86
173 12:18 2.71 82 $222.22
172 12:18 2.71 12 $32.52
171 12:18 2.71 329 $891.59
170 12:18 2.71 329 $891.59
169 12:18 2.71 761 $2,062.31
168 12:17 2.71 3,487 $9,449.77
167 12:17 2.71 1,513 $4,100.23
166 12:12 2.71 2 $5.42
165 12:10 2.71 385 $1,043.35
164 12:10 2.71 389 $1,054.19
163 12:10 2.71 776 $2,102.96
162 12:10 2.71 1,787 $4,833.84
161 12:10 2.71 213 $576.17
160 12:10 2.71 3,000 $8,130.00
159 12:10 2.71 750 $2,032.50
158 12:09 2.71 92 $249.32
157 12:09 2.71 95 $257.45
156 12:09 2.71 626 $1,696.46
155 12:09 2.71 750 $2,032.50
154 12:08 2.71 514 $1,392.94
153 12:08 2.71 3,000 $8,130.00
152 12:08 2.71 8 $21.68
151 12:08 2.71 10 $27.05
150 12:08 2.71 16 $43.28
149 12:08 2.71 111 $300.26
148 12:08 2.71 1 $2.71
147 12:07 2.71 1,000 $2,705.00
146 12:07 2.71 3,862 $10,446.71
145 12:07 2.71 1,714 $4,636.37
144 12:07 2.71 4,424 $11,966.92
143 12:05 2.71 261 $706.01
142 12:03 2.70 1,000 $2,700.00
141 12:03 2.70 861 $2,324.70
140 12:03 2.70 150 $405.00
139 12:03 2.70 989 $2,670.30
138 11:59 2.70 5 $13.50
137 11:53 2.70 1,000 $2,700.00
136 11:53 2.70 6 $16.20
135 11:53 2.70 496 $1,339.20
134 11:52 2.71 184 $497.72
133 11:52 2.71 56 $151.48
132 11:51 2.71 2 $5.41
131 11:49 2.71 73 $197.47
130 11:49 2.71 3,663 $9,908.42
129 11:49 2.71 1,761 $4,763.51
128 11:49 2.71 1,933 $5,228.77
127 11:48 2.71 30 $81.15
126 11:48 2.71 74 $200.17
125 11:44 2.71 276 $746.58
124 11:41 2.71 8 $21.64
123 11:39 2.71 1 $2.71
122 11:38 2.70 4 $10.80
121 11:38 2.71 12 $32.46
120 11:31 2.71 3 $8.12
119 11:28 2.71 14 $37.87
118 11:18 2.71 8 $21.64
117 11:17 2.70 1,000 $2,700.00
116 11:11 2.71 1,500 $4,057.50
115 11:10 2.71 1,000 $2,705.00
114 11:05 2.71 1 $2.71
113 11:00 2.71 9 $24.35
112 10:57 2.71 1 $2.71
111 10:52 2.71 111 $300.26
110 10:50 2.71 19 $51.40
109 10:49 2.71 1 $2.71
108 10:48 2.71 13 $35.23
107 10:48 2.69 1,000 $2,690.00
106 10:48 2.69 59 $158.71
105 10:48 2.70 12 $32.34
104 10:48 2.70 2 $5.39
103 10:48 2.70 8 $21.56
102 10:41 2.69 1,318 $3,545.42
101 10:41 2.70 500 $1,350.00
100 10:41 2.70 857 $2,313.90
99 10:37 2.70 1,143 $3,086.10
98 10:35 2.70 20 $54.00
97 10:33 2.72 2 $5.43
96 10:33 2.72 2 $5.43
95 10:29 2.72 2 $5.43
94 10:25 2.72 11 $29.87
93 10:25 2.72 3 $8.15
92 10:23 2.70 52 $140.40
91 10:23 2.70 105 $283.50
90 10:17 2.72 900 $2,443.50
89 10:17 2.71 100 $270.50
88 10:16 2.70 6,216 $16,783.20
87 10:16 2.70 1,784 $4,816.80
86 10:11 2.70 3,216 $8,683.20
85 10:11 2.70 1,784 $4,816.80
84 10:09 2.70 137 $369.90
83 10:03 2.70 3,300 $8,910.00
82 10:03 2.70 168 $453.60
81 10:03 2.70 19,832 $53,546.40
80 10:03 2.70 168 $453.60
79 10:02 2.70 4,832 $13,046.40
78 10:02 2.70 168 $453.60
77 10:00 2.70 15 $40.50
76 10:00 2.70 2 $5.40
75 10:00 2.70 37 $99.90
74 10:00 2.70 8 $21.60
73 10:00 2.70 1 $2.70
72 10:00 2.70 18 $48.51
71 10:00 2.70 9 $24.30
70 10:00 2.70 4 $10.80
69 10:00 2.70 6 $16.20
68 10:00 2.70 5 $13.50
67 10:00 2.70 6 $16.20
66 10:00 2.70 19 $51.30
65 10:00 2.70 4 $10.80
64 10:00 2.70 19 $51.30
63 10:00 2.70 2 $5.40
62 10:00 2.70 4 $10.80
61 10:00 2.70 19 $51.30
60 10:00 2.70 4 $10.80
59 10:00 2.70 19 $51.30
58 10:00 2.70 12 $32.40
57 10:00 2.70 10 $27.00
56 10:00 2.70 2 $5.40
55 10:00 2.70 19 $51.30
54 10:00 2.70 2 $5.40
53 10:00 2.70 4 $10.80
52 10:00 2.70 8 $21.60
51 10:00 2.70 1,846 $4,984.20
50 10:00 2.70 4 $10.80
49 10:00 2.70 4 $10.80
48 10:00 2.70 10 $27.00
47 10:00 2.70 4 $10.80
46 10:00 2.70 37 $99.90
45 10:00 2.70 6 $16.20
44 10:00 2.70 8 $21.60
43 10:00 2.70 6 $16.20
42 10:00 2.70 5 $13.50
41 10:00 2.70 5 $13.50
40 10:00 2.70 2 $5.40
39 10:00 2.70 8 $21.60
38 10:00 2.70 4 $10.80
37 10:00 2.70 4 $10.80
36 10:00 2.70 2 $5.40
35 10:00 2.70 37 $99.90
34 10:00 2.70 19 $51.30
33 10:00 2.70 45 $121.50
32 10:00 2.70 2 $5.40
31 10:00 2.70 12 $32.40
30 10:00 2.70 2 $5.40
29 10:00 2.70 2 $5.40
28 10:00 2.70 19 $51.30
27 10:00 2.70 19 $51.30
26 10:00 2.70 4 $10.80
25 10:00 2.70 2 $5.40
24 10:00 2.70 15 $40.50
23 10:00 2.70 12 $32.40
22 10:00 2.70 12 $32.40
21 10:00 2.70 1 $2.70
20 10:00 2.70 12 $32.40
19 10:00 2.70 13 $35.10
18 10:00 2.70 261 $704.70
17 10:00 2.70 8 $21.60
16 10:00 2.70 19 $51.30
15 10:00 2.70 19 $51.30
14 10:00 2.70 28 $75.46
13 10:00 2.70 12 $32.40
12 10:00 2.70 65 $175.50
11 10:00 2.70 2 $5.40
10 10:00 2.70 12 $32.40
9 10:00 2.70 8 $21.60
8 10:00 2.70 9 $24.30
7 10:00 2.70 13 $35.10
6 09:59 2.70 12 $32.40
5 09:59 2.70 470 $1,269.00
4 09:59 2.70 10,000 $27,000.00
3 09:59 2.70 230 $621.00
2 09:59 2.70 6,000 $16,200.00
1 09:59 2.70 300 $810.00

Latest Air New Zealand Limited (NS) news

If you're new to investing or just have a question please call us: 0800 367 227