Australia markets close in 6 hours 2 minutes

Auckland International Airport Limited (AIA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.93-0.14 (-1.98%)
As of 04:10PM AEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20247.037.066.926.936.93515,044
13 June 20246.987.096.977.077.07433,950
12 June 20247.047.107.017.047.04460,751
11 June 20247.127.146.936.956.95799,520
07 June 20247.277.397.137.217.21632,964
06 June 20247.257.377.177.207.20598,267
05 June 20247.057.327.057.267.26657,945
04 June 20247.097.187.027.037.03435,733
03 June 20247.187.187.107.137.13243,191
31 May 20246.997.196.987.167.16734,994
30 May 20246.936.976.916.936.93676,803
29 May 20246.907.036.906.946.94419,479
28 May 20247.127.156.997.007.00518,038
27 May 20247.137.147.077.127.12250,582
24 May 20247.087.167.017.107.10581,542
23 May 20247.007.166.957.167.16525,993
22 May 20246.847.006.836.986.98717,768
21 May 20246.856.876.776.786.78850,768
20 May 20246.956.956.816.836.83406,519
17 May 20246.857.006.856.936.93318,977
16 May 20246.987.006.906.906.90644,203
15 May 20247.047.066.916.916.91285,576
14 May 20247.077.097.027.037.03338,052
13 May 20247.047.066.977.057.05521,165
10 May 20247.177.187.067.067.06313,525
09 May 20247.137.207.117.197.19268,729
08 May 20247.187.187.107.147.14274,399
07 May 20247.167.197.107.167.16611,559
06 May 20247.097.187.097.137.13359,643
03 May 20247.057.147.057.147.14146,215
02 May 20247.077.097.017.067.06352,490
01 May 20247.067.107.037.087.08307,502
30 Apr 20247.077.167.067.167.16272,018
29 Apr 20247.077.137.057.117.11320,812
26 Apr 20247.207.207.027.027.02290,825
24 Apr 20247.127.217.107.217.21570,497
23 Apr 20247.257.257.097.117.11385,529
22 Apr 20247.267.337.227.317.31353,419
19 Apr 20247.287.327.187.197.19515,836
18 Apr 20247.307.367.287.317.31261,747
17 Apr 20247.347.477.327.347.34505,000
16 Apr 20247.327.367.307.347.34359,862
15 Apr 20247.307.427.287.407.40380,630
12 Apr 20247.397.407.327.327.32354,346
11 Apr 20247.437.487.397.397.39281,372
10 Apr 20247.527.587.507.557.55195,278
09 Apr 20247.487.567.447.527.52339,414
08 Apr 20247.597.597.427.477.47426,262
05 Apr 20247.557.627.537.577.57244,369
04 Apr 20247.637.677.627.647.64206,571
03 Apr 20247.617.667.567.597.59489,575
02 Apr 20247.677.677.617.657.65334,523
28 Mar 20247.637.777.587.677.67473,356
27 Mar 20247.527.647.487.637.63708,196
26 Mar 20247.507.597.487.527.52422,186
25 Mar 20247.467.647.467.557.55495,232
22 Mar 20247.587.637.477.497.49482,569
21 Mar 20247.647.687.607.637.63667,471
20 Mar 20247.577.677.577.637.63535,164
19 Mar 20247.627.627.547.597.59267,456
19 Mar 20240.06205 Dividend
18 Mar 20247.637.637.567.637.57277,248
15 Mar 20247.697.707.557.657.59589,009
14 Mar 20247.657.657.587.657.59483,277
13 Mar 20247.727.747.577.637.57665,899
12 Mar 20247.717.727.647.727.66415,009
11 Mar 20247.577.657.567.657.59466,964
08 Mar 20247.637.647.557.617.55369,508
07 Mar 20247.557.637.537.617.55382,965
06 Mar 20247.627.627.507.557.49851,769
05 Mar 20247.637.637.537.557.491,818,694
04 Mar 20247.627.687.557.637.571,095,786
01 Mar 20247.627.647.547.627.56614,297
29 Feb 20247.647.677.557.567.501,433,485
28 Feb 20247.637.687.577.627.56584,991
27 Feb 20247.747.747.597.637.57545,111
26 Feb 20247.687.707.597.677.61436,560
23 Feb 20247.667.707.597.647.58746,614
22 Feb 20247.667.737.627.667.60386,467
21 Feb 20247.577.607.517.577.51751,532
20 Feb 20247.647.667.557.567.501,655,853
19 Feb 20247.747.747.607.657.59347,748
16 Feb 20247.667.687.607.637.57445,604
15 Feb 20247.627.687.607.657.59798,231
14 Feb 20247.637.667.557.627.56624,260
13 Feb 20247.757.767.587.647.58641,537
12 Feb 20247.927.947.757.757.69497,427
09 Feb 20247.947.957.887.907.84372,780
08 Feb 20247.997.997.897.917.85383,556
07 Feb 20247.958.047.937.977.91688,272
06 Feb 20247.988.007.887.947.88234,549
05 Feb 20247.957.997.887.967.90412,985
02 Feb 20247.988.027.927.977.91525,524
01 Feb 20247.867.987.827.917.85535,631
31 Jan 20247.857.897.827.857.79764,072
30 Jan 20247.937.967.817.867.80641,840
29 Jan 20247.917.977.887.947.88525,299
25 Jan 20247.987.987.897.947.88415,845
24 Jan 20247.977.987.897.957.89247,564
23 Jan 20247.957.957.877.937.87448,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...