New Zealand markets closed

Auckland International Airport Limited (AIA.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
7.72+0.14 (+1.85%)
At close: 05:00PM NZST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.507.747.497.727.722,765,810
21 Jun 20247.507.747.497.727.723,282,649
20 Jun 20247.437.597.437.587.58428,128
19 Jun 20247.557.557.557.557.55-
18 Jun 20247.407.617.407.557.55849,677
17 Jun 20247.437.507.417.437.431,025,566
14 Jun 20247.557.637.477.477.471,911,832
13 Jun 20247.597.667.507.607.60878,540
12 Jun 20247.637.657.547.587.58510,254
11 Jun 20247.627.677.497.497.491,811,785
10 Jun 20247.657.677.577.587.58416,599
07 Jun 20247.807.997.677.677.671,822,692
06 Jun 20247.847.967.707.807.801,268,389
05 Jun 20247.587.877.587.877.871,158,446
04 Jun 20247.797.807.557.587.582,113,318
31 May 20247.517.807.517.807.807,206,874
30 May 20247.567.567.457.527.52974,110
29 May 20247.557.637.537.577.571,557,276
28 May 20247.737.747.587.587.581,754,261
27 May 20247.667.747.607.737.73804,813
24 May 20247.727.797.547.727.72636,755
23 May 20247.597.737.537.737.73913,273
22 May 20247.427.427.427.427.42-
21 May 20247.467.497.407.427.421,142,453
20 May 20247.507.607.477.477.471,549,410
17 May 20247.607.637.477.627.62446,020
16 May 20247.657.657.507.557.551,114,994
15 May 20247.747.767.607.607.60527,006
14 May 20247.687.787.687.757.75789,450
13 May 20247.797.797.797.797.79-
10 May 20247.827.877.767.797.79724,385
09 May 20247.767.877.757.877.87660,245
08 May 20247.777.897.777.857.85884,341
07 May 20247.927.947.807.817.811,252,742
06 May 20247.817.907.757.907.901,067,700
03 May 20247.797.867.727.867.86881,903
02 May 20247.787.827.697.747.74656,866
01 May 20247.827.827.747.787.78340,483
30 Apr 20247.887.887.757.857.851,345,473
29 Apr 20247.807.897.757.857.85944,552
26 Apr 20247.857.907.727.757.75581,791
24 Apr 20247.757.917.737.877.87653,124
23 Apr 20247.957.997.757.797.79741,910
22 Apr 20247.857.977.837.977.97362,250
19 Apr 20247.957.997.717.857.85871,807
18 Apr 20248.008.027.917.997.99474,671
17 Apr 20247.958.197.958.038.03717,713
16 Apr 20248.138.137.958.018.01590,291
15 Apr 20248.008.127.958.098.09852,239
12 Apr 20248.068.068.068.068.06-
11 Apr 20248.188.188.058.068.061,546,663
10 Apr 20248.158.278.158.268.26261,372
09 Apr 20248.118.118.118.118.11-
08 Apr 20248.208.298.068.118.11619,207
05 Apr 20248.308.328.208.268.26436,275
04 Apr 20248.258.408.228.368.36536,349
03 Apr 20248.308.348.258.338.331,127,501
02 Apr 20248.308.368.308.358.35774,847
28 Mar 20248.308.438.158.358.352,979,137
27 Mar 20248.208.318.148.308.302,298,937
26 Mar 20248.208.348.128.208.20972,470
25 Mar 20248.258.318.108.258.252,143,014
22 Mar 20248.268.328.138.188.18713,050
21 Mar 20248.238.378.228.328.32848,449
20 Mar 20248.158.278.158.278.271,033,455
19 Mar 20248.178.228.108.208.20947,240
19 Mar 20240.0675 Dividend
18 Mar 20248.188.248.138.168.091,384,099
15 Mar 20248.138.308.138.248.173,846,470
14 Mar 20248.118.208.058.158.081,267,144
13 Mar 20248.298.298.108.168.09727,158
12 Mar 20248.198.268.168.268.19424,336
11 Mar 20248.158.198.108.168.09695,532
08 Mar 20248.108.188.068.188.111,938,971
07 Mar 20248.108.178.058.138.06405,318
06 Mar 20248.028.078.008.057.981,133,410
05 Mar 20248.168.168.038.037.97705,093
04 Mar 20248.158.188.078.178.101,229,964
01 Mar 20248.098.138.068.138.06976,499
29 Feb 20248.108.188.078.108.035,879,717
28 Feb 20248.118.208.068.178.10941,724
27 Feb 20248.108.208.058.128.05618,234
26 Feb 20248.078.168.068.168.10957,355
23 Feb 20248.208.208.058.138.061,095,669
22 Feb 20248.118.208.098.158.082,030,910
21 Feb 20248.028.077.978.057.981,553,331
20 Feb 20248.098.148.038.057.98847,840
19 Feb 20248.208.208.108.158.08395,133
16 Feb 20248.138.208.128.158.081,263,682
15 Feb 20248.158.198.108.168.091,681,343
14 Feb 20248.208.208.008.158.081,010,852
13 Feb 20248.268.298.018.188.111,650,309
12 Feb 20248.358.438.288.308.23630,921
09 Feb 20248.418.448.358.388.31751,136
08 Feb 20248.478.558.418.438.36908,857
07 Feb 20248.468.598.438.508.431,843,491
05 Feb 20248.508.608.458.538.46961,757
02 Feb 20248.488.588.488.528.45538,490
01 Feb 20248.488.548.408.548.47802,758
31 Jan 20248.458.468.408.448.373,012,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...