Auckland International Airport Limited (AIA.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 8.85 | 8.97 | 8.82 | 8.86 | 8.86 | 1,018,405 |
| 24 Mar 2023 | 8.85 | 8.97 | 8.82 | 8.86 | 8.86 | 1,058,405 |
| 23 Mar 2023 | 8.85 | 8.97 | 8.71 | 8.94 | 8.94 | 924,515 |
| 22 Mar 2023 | 8.83 | 8.90 | 8.65 | 8.88 | 8.88 | 4,277,104 |
| 21 Mar 2023 | 8.69 | 8.82 | 8.56 | 8.82 | 8.82 | 2,150,687 |
| 20 Mar 2023 | 8.83 | 8.83 | 8.66 | 8.70 | 8.70 | 1,446,493 |
| 17 Mar 2023 | 8.77 | 8.89 | 8.71 | 8.86 | 8.86 | 3,505,372 |
| 16 Mar 2023 | 8.53 | 8.79 | 8.48 | 8.79 | 8.79 | 1,788,957 |
| 15 Mar 2023 | 8.57 | 8.67 | 8.49 | 8.58 | 8.58 | 1,155,019 |
| 14 Mar 2023 | 8.54 | 8.57 | 8.45 | 8.57 | 8.57 | 1,606,526 |
| 13 Mar 2023 | 8.56 | 8.61 | 8.39 | 8.56 | 8.56 | 569,241 |
| 10 Mar 2023 | 8.50 | 8.62 | 8.43 | 8.61 | 8.61 | 1,900,536 |
| 09 Mar 2023 | 8.64 | 8.64 | 8.54 | 8.54 | 8.54 | 1,131,172 |
| 08 Mar 2023 | 8.68 | 8.68 | 8.60 | 8.61 | 8.61 | 957,151 |
| 07 Mar 2023 | 8.60 | 8.69 | 8.57 | 8.68 | 8.68 | 844,403 |
| 06 Mar 2023 | 8.65 | 8.71 | 8.59 | 8.60 | 8.60 | 1,325,124 |
| 03 Mar 2023 | 8.58 | 8.71 | 8.56 | 8.65 | 8.65 | 830,111 |
| 02 Mar 2023 | 8.73 | 8.74 | 8.50 | 8.70 | 8.70 | 2,399,663 |
| 01 Mar 2023 | 8.74 | 8.79 | 8.69 | 8.77 | 8.77 | 717,133 |
| 28 Feb 2023 | 8.69 | 8.76 | 8.62 | 8.74 | 8.74 | 5,062,566 |
| 27 Feb 2023 | 8.70 | 8.74 | 8.59 | 8.71 | 8.71 | 664,394 |
| 24 Feb 2023 | 8.80 | 8.80 | 8.69 | 8.76 | 8.76 | 632,172 |
| 23 Feb 2023 | 8.65 | 8.86 | 8.64 | 8.83 | 8.83 | 1,201,657 |
| 22 Feb 2023 | 8.50 | 8.61 | 8.50 | 8.58 | 8.58 | 908,597 |
| 21 Feb 2023 | 8.62 | 8.62 | 8.54 | 8.61 | 8.61 | 953,351 |
| 20 Feb 2023 | 8.56 | 8.62 | 8.50 | 8.60 | 8.60 | 648,420 |
| 17 Feb 2023 | 8.71 | 8.71 | 8.50 | 8.62 | 8.62 | 957,918 |
| 16 Feb 2023 | 8.57 | 8.75 | 8.56 | 8.75 | 8.75 | 1,111,323 |
| 15 Feb 2023 | 8.50 | 8.66 | 8.45 | 8.66 | 8.66 | 1,237,126 |
| 14 Feb 2023 | 8.51 | 8.57 | 8.50 | 8.53 | 8.53 | 1,103,607 |
| 13 Feb 2023 | 8.46 | 8.50 | 8.42 | 8.49 | 8.49 | 424,793 |
| 10 Feb 2023 | 8.48 | 8.60 | 8.45 | 8.54 | 8.54 | 875,904 |
| 09 Feb 2023 | 8.65 | 8.66 | 8.53 | 8.53 | 8.53 | 399,268 |
| 08 Feb 2023 | 8.56 | 8.64 | 8.45 | 8.63 | 8.63 | 2,864,150 |
| 07 Feb 2023 | 8.35 | 8.57 | 8.35 | 8.47 | 8.47 | 1,379,590 |
| 03 Feb 2023 | 8.67 | 8.67 | 8.49 | 8.57 | 8.57 | 645,210 |
| 02 Feb 2023 | 8.55 | 8.69 | 8.50 | 8.69 | 8.69 | 655,702 |
| 01 Feb 2023 | 8.48 | 8.65 | 8.48 | 8.62 | 8.62 | 1,532,533 |
| 31 Jan 2023 | 8.40 | 8.55 | 8.35 | 8.50 | 8.50 | 2,530,796 |
| 30 Jan 2023 | 8.41 | 8.49 | 8.35 | 8.45 | 8.45 | 1,088,557 |
| 27 Jan 2023 | 8.44 | 8.51 | 8.41 | 8.51 | 8.51 | 596,693 |
| 26 Jan 2023 | 8.39 | 8.44 | 8.35 | 8.44 | 8.44 | 1,055,671 |
| 25 Jan 2023 | 8.33 | 8.43 | 8.30 | 8.40 | 8.40 | 654,614 |
| 24 Jan 2023 | 8.45 | 8.55 | 8.37 | 8.41 | 8.41 | 1,023,731 |
| 23 Jan 2023 | 8.44 | 8.51 | 8.39 | 8.45 | 8.45 | 639,268 |
| 20 Jan 2023 | 8.33 | 8.45 | 8.33 | 8.44 | 8.44 | 765,989 |
| 19 Jan 2023 | 8.35 | 8.36 | 8.20 | 8.36 | 8.36 | 418,916 |
| 18 Jan 2023 | 8.26 | 8.30 | 8.22 | 8.29 | 8.29 | 372,575 |
| 17 Jan 2023 | 8.28 | 8.32 | 8.26 | 8.28 | 8.28 | 597,597 |
| 16 Jan 2023 | 8.14 | 8.39 | 8.12 | 8.31 | 8.31 | 1,927,160 |
| 13 Jan 2023 | 8.15 | 8.21 | 8.12 | 8.15 | 8.15 | 1,094,306 |
| 12 Jan 2023 | 8.10 | 8.16 | 8.08 | 8.12 | 8.12 | 961,322 |
| 11 Jan 2023 | 8.06 | 8.13 | 8.03 | 8.11 | 8.11 | 516,463 |
| 10 Jan 2023 | 8.03 | 8.09 | 8.02 | 8.09 | 8.09 | 444,749 |
| 09 Jan 2023 | 8.06 | 8.10 | 8.01 | 8.04 | 8.04 | 391,750 |
| 06 Jan 2023 | 8.04 | 8.10 | 8.02 | 8.10 | 8.10 | 857,022 |
| 05 Jan 2023 | 8.00 | 8.07 | 7.97 | 8.06 | 8.06 | 858,232 |
| 04 Jan 2023 | 7.89 | 8.03 | 7.85 | 7.99 | 7.99 | 796,229 |
| 30 Dec 2022 | 8.07 | 8.07 | 7.81 | 7.81 | 7.81 | 1,029,795 |
| 29 Dec 2022 | 8.02 | 8.06 | 7.99 | 8.03 | 8.03 | 813,659 |
| 28 Dec 2022 | 8.04 | 8.14 | 7.95 | 8.08 | 8.08 | 719,864 |
| 23 Dec 2022 | 8.05 | 8.13 | 7.99 | 8.13 | 8.13 | 428,122 |
| 22 Dec 2022 | 7.95 | 8.18 | 7.94 | 8.11 | 8.11 | 624,186 |
| 21 Dec 2022 | 8.00 | 8.00 | 7.92 | 7.94 | 7.94 | 1,017,159 |
| 20 Dec 2022 | 8.02 | 8.10 | 7.75 | 7.92 | 7.92 | 1,113,426 |
| 19 Dec 2022 | 8.05 | 8.08 | 7.97 | 8.03 | 8.03 | 637,689 |
| 16 Dec 2022 | 7.96 | 8.15 | 7.95 | 8.11 | 8.11 | 3,738,207 |
| 15 Dec 2022 | 8.03 | 8.18 | 8.02 | 8.05 | 8.05 | 7,943,886 |
| 14 Dec 2022 | 8.10 | 8.22 | 8.05 | 8.09 | 8.09 | 1,060,622 |
| 13 Dec 2022 | 7.97 | 8.15 | 7.97 | 8.15 | 8.15 | 1,243,340 |
| 12 Dec 2022 | 7.99 | 8.10 | 7.98 | 8.01 | 8.01 | 924,355 |
| 09 Dec 2022 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | 703,858 |
| 08 Dec 2022 | 7.99 | 8.02 | 7.95 | 8.00 | 8.00 | 1,126,139 |
| 07 Dec 2022 | 8.00 | 8.06 | 7.90 | 8.01 | 8.01 | 901,068 |
| 06 Dec 2022 | 7.99 | 8.06 | 7.91 | 8.05 | 8.05 | 1,089,527 |
| 05 Dec 2022 | 7.99 | 8.06 | 7.88 | 8.04 | 8.04 | 803,675 |
| 02 Dec 2022 | 8.13 | 8.13 | 7.95 | 8.04 | 8.04 | 1,290,258 |
| 01 Dec 2022 | 7.97 | 8.14 | 7.97 | 8.14 | 8.14 | 1,133,470 |
| 30 Nov 2022 | 7.83 | 8.04 | 7.83 | 8.04 | 8.04 | 6,178,464 |
| 29 Nov 2022 | 7.89 | 7.97 | 7.82 | 7.82 | 7.82 | 702,067 |
| 28 Nov 2022 | 7.89 | 7.95 | 7.86 | 7.95 | 7.95 | 780,861 |
| 25 Nov 2022 | 7.85 | 8.00 | 7.82 | 7.99 | 7.99 | 439,466 |
| 24 Nov 2022 | 7.82 | 7.95 | 7.80 | 7.92 | 7.92 | 811,382 |
| 23 Nov 2022 | 7.98 | 7.99 | 7.84 | 7.84 | 7.84 | 1,194,629 |
| 22 Nov 2022 | 8.13 | 8.13 | 7.93 | 7.95 | 7.95 | 1,221,872 |
| 21 Nov 2022 | 7.89 | 8.14 | 7.80 | 8.14 | 8.14 | 1,566,528 |
| 18 Nov 2022 | 7.80 | 7.93 | 7.78 | 7.91 | 7.91 | 946,315 |
| 17 Nov 2022 | 7.79 | 7.83 | 7.76 | 7.81 | 7.81 | 1,067,858 |
| 16 Nov 2022 | 7.79 | 7.80 | 7.74 | 7.80 | 7.80 | 941,211 |
| 15 Nov 2022 | 7.72 | 7.82 | 7.72 | 7.80 | 7.80 | 1,054,070 |
| 14 Nov 2022 | 7.74 | 7.76 | 7.69 | 7.76 | 7.76 | 761,024 |
| 11 Nov 2022 | 7.64 | 7.77 | 7.61 | 7.71 | 7.71 | 851,347 |
| 10 Nov 2022 | 7.49 | 7.61 | 7.41 | 7.60 | 7.60 | 573,901 |
| 09 Nov 2022 | 7.45 | 7.55 | 7.45 | 7.49 | 7.49 | 787,877 |
| 08 Nov 2022 | 7.62 | 7.65 | 7.44 | 7.45 | 7.45 | 1,118,148 |
| 07 Nov 2022 | 7.58 | 7.66 | 7.56 | 7.66 | 7.66 | 1,217,284 |
| 04 Nov 2022 | 7.49 | 7.61 | 7.42 | 7.46 | 7.46 | 1,381,291 |
| 03 Nov 2022 | 7.57 | 7.65 | 7.48 | 7.53 | 7.53 | 821,792 |
| 02 Nov 2022 | 7.59 | 7.64 | 7.53 | 7.57 | 7.57 | 1,193,323 |
| 01 Nov 2022 | 7.67 | 7.70 | 7.56 | 7.60 | 7.60 | 492,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
