Auckland International Airport Limited (AIA.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.58 | 7.64 | 7.54 | 7.55 | 7.55 | 795,713 |
| 26 Jul 2024 | 7.58 | 7.64 | 7.54 | 7.55 | 7.55 | 908,276 |
| 25 Jul 2024 | 7.71 | 7.71 | 7.57 | 7.57 | 7.57 | 787,274 |
| 24 Jul 2024 | 7.77 | 7.80 | 7.70 | 7.71 | 7.71 | 1,281,653 |
| 23 Jul 2024 | 7.75 | 7.84 | 7.74 | 7.79 | 7.79 | 1,156,799 |
| 22 Jul 2024 | 7.75 | 7.84 | 7.72 | 7.74 | 7.74 | 1,117,903 |
| 19 Jul 2024 | 7.75 | 7.76 | 7.62 | 7.75 | 7.75 | 945,015 |
| 18 Jul 2024 | 7.79 | 7.85 | 7.71 | 7.80 | 7.80 | 1,129,038 |
| 17 Jul 2024 | 7.73 | 7.89 | 7.69 | 7.79 | 7.79 | 1,250,615 |
| 16 Jul 2024 | 7.94 | 7.95 | 7.85 | 7.90 | 7.90 | 492,560 |
| 15 Jul 2024 | 7.90 | 7.98 | 7.82 | 7.95 | 7.95 | 467,706 |
| 12 Jul 2024 | 7.69 | 7.89 | 7.63 | 7.89 | 7.89 | 626,468 |
| 11 Jul 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 10 Jul 2024 | 7.57 | 7.71 | 7.53 | 7.71 | 7.71 | 649,875 |
| 09 Jul 2024 | 7.60 | 7.70 | 7.55 | 7.64 | 7.64 | 785,631 |
| 08 Jul 2024 | 7.60 | 7.62 | 7.57 | 7.60 | 7.60 | 833,871 |
| 05 Jul 2024 | 7.61 | 7.70 | 7.61 | 7.64 | 7.64 | 545,787 |
| 04 Jul 2024 | 7.62 | 7.67 | 7.59 | 7.67 | 7.67 | 464,648 |
| 03 Jul 2024 | 7.72 | 7.77 | 7.57 | 7.60 | 7.60 | 702,854 |
| 02 Jul 2024 | 7.65 | 7.80 | 7.64 | 7.72 | 7.72 | 1,595,401 |
| 01 Jul 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 27 Jun 2024 | 7.85 | 7.85 | 7.63 | 7.63 | 7.63 | 1,262,053 |
| 26 Jun 2024 | 7.76 | 7.84 | 7.70 | 7.84 | 7.84 | 1,014,780 |
| 25 Jun 2024 | 7.52 | 7.76 | 7.52 | 7.76 | 7.76 | 918,881 |
| 24 Jun 2024 | 7.67 | 7.70 | 7.59 | 7.63 | 7.63 | 608,365 |
| 21 Jun 2024 | 7.50 | 7.74 | 7.49 | 7.72 | 7.72 | 3,282,649 |
| 20 Jun 2024 | 7.43 | 7.59 | 7.43 | 7.58 | 7.58 | 428,128 |
| 19 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 18 Jun 2024 | 7.40 | 7.61 | 7.40 | 7.55 | 7.55 | 849,677 |
| 17 Jun 2024 | 7.43 | 7.50 | 7.41 | 7.43 | 7.43 | 1,025,566 |
| 14 Jun 2024 | 7.55 | 7.63 | 7.47 | 7.47 | 7.47 | 1,911,832 |
| 13 Jun 2024 | 7.59 | 7.66 | 7.50 | 7.60 | 7.60 | 878,540 |
| 12 Jun 2024 | 7.63 | 7.65 | 7.54 | 7.58 | 7.58 | 510,254 |
| 11 Jun 2024 | 7.62 | 7.67 | 7.49 | 7.49 | 7.49 | 1,811,785 |
| 10 Jun 2024 | 7.65 | 7.67 | 7.57 | 7.58 | 7.58 | 416,599 |
| 07 Jun 2024 | 7.80 | 7.99 | 7.67 | 7.67 | 7.67 | 1,822,692 |
| 06 Jun 2024 | 7.84 | 7.96 | 7.70 | 7.80 | 7.80 | 1,268,389 |
| 05 Jun 2024 | 7.58 | 7.87 | 7.58 | 7.87 | 7.87 | 1,158,446 |
| 04 Jun 2024 | 7.79 | 7.80 | 7.55 | 7.58 | 7.58 | 2,113,318 |
| 31 May 2024 | 7.51 | 7.80 | 7.51 | 7.80 | 7.80 | 7,206,874 |
| 30 May 2024 | 7.56 | 7.56 | 7.45 | 7.52 | 7.52 | 974,110 |
| 29 May 2024 | 7.55 | 7.63 | 7.53 | 7.57 | 7.57 | 1,557,276 |
| 28 May 2024 | 7.73 | 7.74 | 7.58 | 7.58 | 7.58 | 1,754,261 |
| 27 May 2024 | 7.66 | 7.74 | 7.60 | 7.73 | 7.73 | 804,813 |
| 24 May 2024 | 7.72 | 7.79 | 7.54 | 7.72 | 7.72 | 636,755 |
| 23 May 2024 | 7.59 | 7.73 | 7.53 | 7.73 | 7.73 | 913,273 |
| 22 May 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 21 May 2024 | 7.46 | 7.49 | 7.40 | 7.42 | 7.42 | 1,142,453 |
| 20 May 2024 | 7.50 | 7.60 | 7.47 | 7.47 | 7.47 | 1,549,410 |
| 17 May 2024 | 7.60 | 7.63 | 7.47 | 7.62 | 7.62 | 446,020 |
| 16 May 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | 1,114,994 |
| 15 May 2024 | 7.74 | 7.76 | 7.60 | 7.60 | 7.60 | 527,006 |
| 14 May 2024 | 7.68 | 7.78 | 7.68 | 7.75 | 7.75 | 789,450 |
| 13 May 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 10 May 2024 | 7.82 | 7.87 | 7.76 | 7.79 | 7.79 | 724,385 |
| 09 May 2024 | 7.76 | 7.87 | 7.75 | 7.87 | 7.87 | 660,245 |
| 08 May 2024 | 7.77 | 7.89 | 7.77 | 7.85 | 7.85 | 884,341 |
| 07 May 2024 | 7.92 | 7.94 | 7.80 | 7.81 | 7.81 | 1,252,742 |
| 06 May 2024 | 7.81 | 7.90 | 7.75 | 7.90 | 7.90 | 1,067,700 |
| 03 May 2024 | 7.79 | 7.86 | 7.72 | 7.86 | 7.86 | 881,903 |
| 02 May 2024 | 7.78 | 7.82 | 7.69 | 7.74 | 7.74 | 656,866 |
| 01 May 2024 | 7.82 | 7.82 | 7.74 | 7.78 | 7.78 | 340,483 |
| 30 Apr 2024 | 7.88 | 7.88 | 7.75 | 7.85 | 7.85 | 1,345,473 |
| 29 Apr 2024 | 7.80 | 7.89 | 7.75 | 7.85 | 7.85 | 944,552 |
| 26 Apr 2024 | 7.85 | 7.90 | 7.72 | 7.75 | 7.75 | 581,791 |
| 24 Apr 2024 | 7.75 | 7.91 | 7.73 | 7.87 | 7.87 | 653,124 |
| 23 Apr 2024 | 7.95 | 7.99 | 7.75 | 7.79 | 7.79 | 741,910 |
| 22 Apr 2024 | 7.85 | 7.97 | 7.83 | 7.97 | 7.97 | 362,250 |
| 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 |
| *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.