Auckland International Airport Limited (AIA.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.95 | 7.99 | 7.71 | 7.85 | 7.85 | 871,807 |
| 18 Apr 2024 | 8.00 | 8.02 | 7.91 | 7.99 | 7.99 | 474,671 |
| 17 Apr 2024 | 7.95 | 8.19 | 7.95 | 8.03 | 8.03 | 717,713 |
| 16 Apr 2024 | 8.13 | 8.13 | 7.95 | 8.01 | 8.01 | 590,291 |
| 15 Apr 2024 | 8.00 | 8.12 | 7.95 | 8.09 | 8.09 | 852,239 |
| 12 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 11 Apr 2024 | 8.18 | 8.18 | 8.05 | 8.06 | 8.06 | 1,546,663 |
| 10 Apr 2024 | 8.15 | 8.27 | 8.15 | 8.26 | 8.26 | 261,372 |
| 09 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 08 Apr 2024 | 8.20 | 8.29 | 8.06 | 8.11 | 8.11 | 619,207 |
| 05 Apr 2024 | 8.30 | 8.32 | 8.20 | 8.26 | 8.26 | 436,275 |
| 04 Apr 2024 | 8.25 | 8.40 | 8.22 | 8.36 | 8.36 | 536,349 |
| 03 Apr 2024 | 8.30 | 8.34 | 8.25 | 8.33 | 8.33 | 1,127,501 |
| 02 Apr 2024 | 8.30 | 8.36 | 8.30 | 8.35 | 8.35 | 774,847 |
| 28 Mar 2024 | 8.30 | 8.43 | 8.15 | 8.35 | 8.35 | 2,979,137 |
| 27 Mar 2024 | 8.20 | 8.31 | 8.14 | 8.30 | 8.30 | 2,298,937 |
| 26 Mar 2024 | 8.20 | 8.34 | 8.12 | 8.20 | 8.20 | 972,470 |
| 25 Mar 2024 | 8.25 | 8.31 | 8.10 | 8.25 | 8.25 | 2,143,014 |
| 22 Mar 2024 | 8.26 | 8.32 | 8.13 | 8.18 | 8.18 | 713,050 |
| 21 Mar 2024 | 8.23 | 8.37 | 8.22 | 8.32 | 8.32 | 848,449 |
| 20 Mar 2024 | 8.15 | 8.27 | 8.15 | 8.27 | 8.27 | 1,033,455 |
| 19 Mar 2024 | 8.17 | 8.22 | 8.10 | 8.20 | 8.20 | 947,240 |
| 19 Mar 2024 | 0.0675 Dividend | |||||
| 18 Mar 2024 | 8.18 | 8.24 | 8.13 | 8.16 | 8.09 | 1,384,099 |
| 15 Mar 2024 | 8.13 | 8.30 | 8.13 | 8.24 | 8.17 | 3,846,470 |
| 14 Mar 2024 | 8.11 | 8.20 | 8.05 | 8.15 | 8.08 | 1,267,144 |
| 13 Mar 2024 | 8.29 | 8.29 | 8.10 | 8.16 | 8.09 | 727,158 |
| 12 Mar 2024 | 8.19 | 8.26 | 8.16 | 8.26 | 8.19 | 424,336 |
| 11 Mar 2024 | 8.15 | 8.19 | 8.10 | 8.16 | 8.09 | 695,532 |
| 08 Mar 2024 | 8.10 | 8.18 | 8.06 | 8.18 | 8.11 | 1,938,971 |
| 07 Mar 2024 | 8.10 | 8.17 | 8.05 | 8.13 | 8.06 | 405,318 |
| 06 Mar 2024 | 8.02 | 8.07 | 8.00 | 8.05 | 7.98 | 1,133,410 |
| 05 Mar 2024 | 8.16 | 8.16 | 8.03 | 8.03 | 7.97 | 705,093 |
| 04 Mar 2024 | 8.15 | 8.18 | 8.07 | 8.17 | 8.10 | 1,229,964 |
| 01 Mar 2024 | 8.09 | 8.13 | 8.06 | 8.13 | 8.06 | 976,499 |
| 29 Feb 2024 | 8.10 | 8.18 | 8.07 | 8.10 | 8.03 | 5,879,717 |
| 28 Feb 2024 | 8.11 | 8.20 | 8.06 | 8.17 | 8.10 | 941,724 |
| 27 Feb 2024 | 8.10 | 8.20 | 8.05 | 8.12 | 8.05 | 618,234 |
| 26 Feb 2024 | 8.07 | 8.16 | 8.06 | 8.16 | 8.10 | 957,355 |
| 23 Feb 2024 | 8.20 | 8.20 | 8.05 | 8.13 | 8.06 | 1,095,669 |
| 22 Feb 2024 | 8.11 | 8.20 | 8.09 | 8.15 | 8.08 | 2,030,910 |
| 21 Feb 2024 | 8.02 | 8.07 | 7.97 | 8.05 | 7.98 | 1,553,331 |
| 20 Feb 2024 | 8.09 | 8.14 | 8.03 | 8.05 | 7.98 | 847,840 |
| 19 Feb 2024 | 8.20 | 8.20 | 8.10 | 8.15 | 8.08 | 395,133 |
| 16 Feb 2024 | 8.13 | 8.20 | 8.12 | 8.15 | 8.08 | 1,263,682 |
| 15 Feb 2024 | 8.15 | 8.19 | 8.10 | 8.16 | 8.09 | 1,681,343 |
| 14 Feb 2024 | 8.20 | 8.20 | 8.00 | 8.15 | 8.08 | 1,010,852 |
| 13 Feb 2024 | 8.26 | 8.29 | 8.01 | 8.18 | 8.11 | 1,650,309 |
| 12 Feb 2024 | 8.35 | 8.43 | 8.28 | 8.30 | 8.23 | 630,921 |
| 09 Feb 2024 | 8.41 | 8.44 | 8.35 | 8.38 | 8.31 | 751,136 |
| 08 Feb 2024 | 8.47 | 8.55 | 8.41 | 8.43 | 8.36 | 908,857 |
| 07 Feb 2024 | 8.46 | 8.59 | 8.43 | 8.50 | 8.43 | 1,843,491 |
| 05 Feb 2024 | 8.50 | 8.60 | 8.45 | 8.53 | 8.46 | 961,757 |
| 02 Feb 2024 | 8.48 | 8.58 | 8.48 | 8.52 | 8.45 | 538,490 |
| 01 Feb 2024 | 8.48 | 8.54 | 8.40 | 8.54 | 8.47 | 802,758 |
| 31 Jan 2024 | 8.45 | 8.46 | 8.40 | 8.44 | 8.37 | 3,012,138 |
| 30 Jan 2024 | 8.53 | 8.60 | 8.41 | 8.45 | 8.38 | 3,170,632 |
| 29 Jan 2024 | 8.47 | 8.59 | 8.47 | 8.59 | 8.52 | 498,282 |
| 26 Jan 2024 | 8.53 | 8.53 | 8.45 | 8.47 | 8.39 | 739,021 |
| 25 Jan 2024 | 8.52 | 8.58 | 8.46 | 8.52 | 8.45 | 946,751 |
| 24 Jan 2024 | 8.52 | 8.60 | 8.48 | 8.58 | 8.51 | 558,617 |
| 23 Jan 2024 | 8.56 | 8.58 | 8.46 | 8.58 | 8.51 | 846,874 |
| 22 Jan 2024 | 8.53 | 8.60 | 8.48 | 8.58 | 8.51 | 473,994 |
| 19 Jan 2024 | 8.55 | 8.59 | 8.48 | 8.53 | 8.46 | 570,162 |
| 18 Jan 2024 | 8.60 | 8.60 | 8.44 | 8.48 | 8.41 | 1,414,715 |
| 17 Jan 2024 | 8.57 | 8.64 | 8.51 | 8.63 | 8.56 | 1,158,005 |
| 16 Jan 2024 | 8.56 | 8.60 | 8.52 | 8.56 | 8.49 | 330,702 |
| 15 Jan 2024 | 8.69 | 8.69 | 8.58 | 8.61 | 8.54 | 61,002 |
| 12 Jan 2024 | 8.68 | 8.78 | 8.66 | 8.69 | 8.62 | 458,271 |
| 11 Jan 2024 | 8.60 | 8.75 | 8.52 | 8.75 | 8.68 | 468,549 |
| 10 Jan 2024 | 8.52 | 8.61 | 8.40 | 8.57 | 8.50 | 375,905 |
| 09 Jan 2024 | 8.35 | 8.59 | 8.32 | 8.59 | 8.52 | 680,956 |
| 08 Jan 2024 | 8.39 | 8.40 | 8.35 | 8.39 | 8.32 | 362,446 |
| 05 Jan 2024 | 8.43 | 8.48 | 8.35 | 8.40 | 8.33 | 551,432 |
| 04 Jan 2024 | 8.50 | 8.55 | 8.35 | 8.40 | 8.33 | 846,241 |
| 03 Jan 2024 | 8.71 | 8.80 | 8.56 | 8.56 | 8.49 | 951,077 |
| 29 Dec 2023 | 8.80 | 8.80 | 8.75 | 8.80 | 8.73 | 828,347 |
| 28 Dec 2023 | 8.52 | 8.80 | 8.52 | 8.79 | 8.72 | 604,763 |
| 27 Dec 2023 | 8.45 | 8.61 | 8.43 | 8.59 | 8.52 | 662,207 |
| 22 Dec 2023 | 8.52 | 8.59 | 8.51 | 8.52 | 8.45 | 281,218 |
| 21 Dec 2023 | 8.53 | 8.62 | 8.40 | 8.56 | 8.49 | 655,406 |
| 20 Dec 2023 | 8.57 | 8.65 | 8.50 | 8.50 | 8.43 | 949,320 |
| 19 Dec 2023 | 8.43 | 8.60 | 8.38 | 8.60 | 8.53 | 1,227,852 |
| 18 Dec 2023 | 8.42 | 8.47 | 8.35 | 8.45 | 8.38 | 469,358 |
| 15 Dec 2023 | 8.44 | 8.60 | 8.40 | 8.42 | 8.35 | 6,564,795 |
| 14 Dec 2023 | 8.61 | 8.67 | 8.42 | 8.44 | 8.37 | 1,559,231 |
| 13 Dec 2023 | 8.50 | 8.67 | 8.37 | 8.63 | 8.56 | 1,255,974 |
| 12 Dec 2023 | 8.23 | 8.30 | 8.21 | 8.30 | 8.23 | 1,042,533 |
| 11 Dec 2023 | 8.20 | 8.30 | 8.15 | 8.23 | 8.16 | 856,343 |
| 08 Dec 2023 | 8.20 | 8.34 | 8.13 | 8.25 | 8.18 | 2,811,934 |
| 07 Dec 2023 | 8.17 | 8.20 | 8.06 | 8.20 | 8.13 | 1,364,259 |
| 06 Dec 2023 | 8.08 | 8.20 | 8.07 | 8.14 | 8.07 | 941,442 |
| 05 Dec 2023 | 8.10 | 8.12 | 8.01 | 8.10 | 8.03 | 941,274 |
| 04 Dec 2023 | 8.07 | 8.13 | 8.00 | 8.10 | 8.03 | 875,448 |
| 01 Dec 2023 | 7.98 | 8.07 | 7.90 | 8.07 | 8.00 | 1,134,580 |
| 30 Nov 2023 | 7.86 | 8.10 | 7.86 | 7.92 | 7.85 | 11,997,194 |
| 29 Nov 2023 | 7.89 | 8.12 | 7.89 | 7.90 | 7.83 | 1,768,098 |
| 28 Nov 2023 | 7.87 | 8.04 | 7.87 | 7.96 | 7.89 | 1,538,820 |
| 27 Nov 2023 | 7.95 | 8.12 | 7.86 | 7.91 | 7.84 | 1,409,705 |
| 24 Nov 2023 | 7.99 | 8.00 | 7.89 | 7.97 | 7.90 | 1,335,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.