Auckland International Airport Limited (AIA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.28 | 7.32 | 7.18 | 7.19 | 7.19 | 515,836 |
| 18 Apr 2024 | 7.30 | 7.36 | 7.28 | 7.31 | 7.31 | 261,747 |
| 17 Apr 2024 | 7.34 | 7.47 | 7.32 | 7.34 | 7.34 | 505,000 |
| 16 Apr 2024 | 7.32 | 7.36 | 7.30 | 7.34 | 7.34 | 359,862 |
| 15 Apr 2024 | 7.30 | 7.42 | 7.28 | 7.40 | 7.40 | 380,630 |
| 12 Apr 2024 | 7.39 | 7.40 | 7.32 | 7.32 | 7.32 | 354,346 |
| 11 Apr 2024 | 7.43 | 7.48 | 7.39 | 7.39 | 7.39 | 281,372 |
| 10 Apr 2024 | 7.52 | 7.58 | 7.50 | 7.55 | 7.55 | 195,278 |
| 09 Apr 2024 | 7.48 | 7.56 | 7.44 | 7.52 | 7.52 | 339,414 |
| 08 Apr 2024 | 7.59 | 7.59 | 7.42 | 7.47 | 7.47 | 426,262 |
| 05 Apr 2024 | 7.55 | 7.62 | 7.53 | 7.57 | 7.57 | 244,369 |
| 04 Apr 2024 | 7.63 | 7.67 | 7.62 | 7.64 | 7.64 | 206,571 |
| 03 Apr 2024 | 7.61 | 7.66 | 7.56 | 7.59 | 7.59 | 489,575 |
| 02 Apr 2024 | 7.67 | 7.67 | 7.61 | 7.65 | 7.65 | 334,523 |
| 28 Mar 2024 | 7.63 | 7.77 | 7.58 | 7.67 | 7.67 | 473,356 |
| 27 Mar 2024 | 7.52 | 7.64 | 7.48 | 7.63 | 7.63 | 708,196 |
| 26 Mar 2024 | 7.50 | 7.59 | 7.48 | 7.52 | 7.52 | 422,186 |
| 25 Mar 2024 | 7.46 | 7.64 | 7.46 | 7.55 | 7.55 | 495,232 |
| 22 Mar 2024 | 7.58 | 7.63 | 7.47 | 7.49 | 7.49 | 482,569 |
| 21 Mar 2024 | 7.64 | 7.68 | 7.60 | 7.63 | 7.63 | 667,471 |
| 20 Mar 2024 | 7.57 | 7.67 | 7.57 | 7.63 | 7.63 | 535,164 |
| 19 Mar 2024 | 7.62 | 7.62 | 7.54 | 7.59 | 7.59 | 267,456 |
| 19 Mar 2024 | 0.06205 Dividend | |||||
| 18 Mar 2024 | 7.63 | 7.63 | 7.56 | 7.63 | 7.57 | 277,248 |
| 15 Mar 2024 | 7.69 | 7.70 | 7.55 | 7.65 | 7.59 | 589,009 |
| 14 Mar 2024 | 7.65 | 7.65 | 7.58 | 7.65 | 7.59 | 483,277 |
| 13 Mar 2024 | 7.72 | 7.74 | 7.57 | 7.63 | 7.57 | 665,899 |
| 12 Mar 2024 | 7.71 | 7.72 | 7.64 | 7.72 | 7.66 | 415,009 |
| 11 Mar 2024 | 7.57 | 7.65 | 7.56 | 7.65 | 7.59 | 466,964 |
| 08 Mar 2024 | 7.63 | 7.64 | 7.55 | 7.61 | 7.55 | 369,508 |
| 07 Mar 2024 | 7.55 | 7.63 | 7.53 | 7.61 | 7.55 | 382,965 |
| 06 Mar 2024 | 7.62 | 7.62 | 7.50 | 7.55 | 7.49 | 851,769 |
| 05 Mar 2024 | 7.63 | 7.63 | 7.53 | 7.55 | 7.49 | 1,818,694 |
| 04 Mar 2024 | 7.62 | 7.68 | 7.55 | 7.63 | 7.57 | 1,095,786 |
| 01 Mar 2024 | 7.62 | 7.64 | 7.54 | 7.62 | 7.56 | 614,297 |
| 29 Feb 2024 | 7.64 | 7.67 | 7.55 | 7.56 | 7.50 | 1,433,485 |
| 28 Feb 2024 | 7.63 | 7.68 | 7.57 | 7.62 | 7.56 | 584,991 |
| 27 Feb 2024 | 7.74 | 7.74 | 7.59 | 7.63 | 7.57 | 545,111 |
| 26 Feb 2024 | 7.68 | 7.70 | 7.59 | 7.67 | 7.61 | 436,560 |
| 23 Feb 2024 | 7.66 | 7.70 | 7.59 | 7.64 | 7.58 | 746,614 |
| 22 Feb 2024 | 7.66 | 7.73 | 7.62 | 7.66 | 7.60 | 386,467 |
| 21 Feb 2024 | 7.57 | 7.60 | 7.51 | 7.57 | 7.51 | 751,532 |
| 20 Feb 2024 | 7.64 | 7.66 | 7.55 | 7.56 | 7.50 | 1,655,853 |
| 19 Feb 2024 | 7.74 | 7.74 | 7.60 | 7.65 | 7.59 | 347,748 |
| 16 Feb 2024 | 7.66 | 7.68 | 7.60 | 7.63 | 7.57 | 445,604 |
| 15 Feb 2024 | 7.62 | 7.68 | 7.60 | 7.65 | 7.59 | 798,231 |
| 14 Feb 2024 | 7.63 | 7.66 | 7.55 | 7.62 | 7.56 | 624,260 |
| 13 Feb 2024 | 7.75 | 7.76 | 7.58 | 7.64 | 7.58 | 641,537 |
| 12 Feb 2024 | 7.92 | 7.94 | 7.75 | 7.75 | 7.69 | 497,427 |
| 09 Feb 2024 | 7.94 | 7.95 | 7.88 | 7.90 | 7.84 | 372,780 |
| 08 Feb 2024 | 7.99 | 7.99 | 7.89 | 7.91 | 7.85 | 383,556 |
| 07 Feb 2024 | 7.95 | 8.04 | 7.93 | 7.97 | 7.91 | 688,272 |
| 06 Feb 2024 | 7.98 | 8.00 | 7.88 | 7.94 | 7.88 | 234,549 |
| 05 Feb 2024 | 7.95 | 7.99 | 7.88 | 7.96 | 7.90 | 412,985 |
| 02 Feb 2024 | 7.98 | 8.02 | 7.92 | 7.97 | 7.91 | 525,524 |
| 01 Feb 2024 | 7.86 | 7.98 | 7.82 | 7.91 | 7.85 | 535,631 |
| 31 Jan 2024 | 7.85 | 7.89 | 7.82 | 7.85 | 7.79 | 764,072 |
| 30 Jan 2024 | 7.93 | 7.96 | 7.81 | 7.86 | 7.80 | 641,840 |
| 29 Jan 2024 | 7.91 | 7.97 | 7.88 | 7.94 | 7.88 | 525,299 |
| 25 Jan 2024 | 7.98 | 7.98 | 7.89 | 7.94 | 7.88 | 415,845 |
| 24 Jan 2024 | 7.97 | 7.98 | 7.89 | 7.95 | 7.89 | 247,564 |
| 23 Jan 2024 | 7.95 | 7.95 | 7.87 | 7.93 | 7.87 | 448,724 |
| 22 Jan 2024 | 7.96 | 8.01 | 7.91 | 8.00 | 7.93 | 318,221 |
| 19 Jan 2024 | 7.98 | 8.00 | 7.92 | 7.95 | 7.89 | 318,091 |
| 18 Jan 2024 | 7.95 | 8.01 | 7.88 | 7.91 | 7.85 | 478,350 |
| 17 Jan 2024 | 8.00 | 8.14 | 7.93 | 8.01 | 7.94 | 778,319 |
| 16 Jan 2024 | 7.98 | 8.01 | 7.93 | 7.96 | 7.90 | 358,724 |
| 15 Jan 2024 | 8.05 | 8.08 | 7.99 | 8.02 | 7.95 | 39,060 |
| 12 Jan 2024 | 8.09 | 8.18 | 8.06 | 8.07 | 8.00 | 368,385 |
| 11 Jan 2024 | 7.97 | 8.14 | 7.95 | 8.12 | 8.05 | 502,185 |
| 10 Jan 2024 | 8.00 | 8.04 | 7.93 | 7.94 | 7.88 | 223,843 |
| 09 Jan 2024 | 7.90 | 8.02 | 7.85 | 8.01 | 7.94 | 392,099 |
| 08 Jan 2024 | 7.77 | 7.83 | 7.76 | 7.82 | 7.76 | 216,548 |
| 05 Jan 2024 | 7.83 | 7.85 | 7.77 | 7.83 | 7.77 | 231,780 |
| 04 Jan 2024 | 8.05 | 8.05 | 7.77 | 7.83 | 7.77 | 373,534 |
| 03 Jan 2024 | 8.03 | 8.09 | 7.88 | 7.89 | 7.83 | 538,251 |
| 02 Jan 2024 | 8.00 | 8.19 | 7.99 | 8.15 | 8.08 | 134,369 |
| 29 Dec 2023 | 8.15 | 8.17 | 8.09 | 8.13 | 8.06 | 203,360 |
| 28 Dec 2023 | 7.97 | 8.19 | 7.97 | 8.17 | 8.10 | 438,746 |
| 27 Dec 2023 | 7.86 | 7.98 | 7.85 | 7.95 | 7.89 | 398,173 |
| 22 Dec 2023 | 7.95 | 7.95 | 7.84 | 7.86 | 7.80 | 201,591 |
| 21 Dec 2023 | 7.95 | 7.96 | 7.82 | 7.92 | 7.86 | 715,125 |
| 20 Dec 2023 | 8.02 | 8.02 | 7.84 | 7.92 | 7.86 | 2,198,207 |
| 19 Dec 2023 | 7.86 | 7.99 | 7.81 | 7.94 | 7.88 | 506,001 |
| 18 Dec 2023 | 7.78 | 7.86 | 7.74 | 7.84 | 7.78 | 329,999 |
| 15 Dec 2023 | 7.97 | 7.97 | 7.77 | 7.77 | 7.71 | 3,301,947 |
| 14 Dec 2023 | 8.00 | 8.05 | 7.81 | 7.89 | 7.83 | 1,344,510 |
| 13 Dec 2023 | 7.85 | 8.06 | 7.82 | 7.95 | 7.89 | 788,397 |
| 12 Dec 2023 | 7.70 | 7.77 | 7.66 | 7.75 | 7.69 | 433,080 |
| 11 Dec 2023 | 7.68 | 7.73 | 7.63 | 7.69 | 7.63 | 487,368 |
| 08 Dec 2023 | 7.63 | 7.76 | 7.63 | 7.68 | 7.62 | 386,903 |
| 07 Dec 2023 | 7.58 | 7.69 | 7.49 | 7.65 | 7.59 | 609,090 |
| 06 Dec 2023 | 7.54 | 7.65 | 7.54 | 7.63 | 7.57 | 455,368 |
| 05 Dec 2023 | 7.49 | 7.57 | 7.47 | 7.52 | 7.46 | 358,953 |
| 04 Dec 2023 | 7.53 | 7.56 | 7.45 | 7.52 | 7.46 | 355,811 |
| 01 Dec 2023 | 7.42 | 7.53 | 7.38 | 7.51 | 7.45 | 633,285 |
| 30 Nov 2023 | 7.34 | 7.52 | 7.34 | 7.43 | 7.37 | 1,150,637 |
| 29 Nov 2023 | 7.39 | 7.54 | 7.33 | 7.36 | 7.30 | 665,480 |
| 28 Nov 2023 | 7.33 | 7.41 | 7.26 | 7.36 | 7.30 | 487,306 |
| 27 Nov 2023 | 7.33 | 7.49 | 7.30 | 7.34 | 7.28 | 460,089 |
| *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.