Auckland International Airport Limited (AIA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 7.22 | 7.35 | 7.17 | 7.32 | 7.32 | 841,343 |
| 28 Sept 2023 | 7.33 | 7.44 | 7.24 | 7.24 | 7.24 | 656,457 |
| 27 Sept 2023 | 7.13 | 7.29 | 7.09 | 7.25 | 7.25 | 569,834 |
| 26 Sept 2023 | 7.22 | 7.23 | 7.13 | 7.14 | 7.14 | 475,155 |
| 25 Sept 2023 | 7.26 | 7.26 | 7.12 | 7.20 | 7.20 | 485,303 |
| 25 Sept 2023 | 0.04 Dividend | |||||
| 22 Sept 2023 | 7.10 | 7.20 | 7.10 | 7.19 | 7.15 | 589,868 |
| 21 Sept 2023 | 7.25 | 7.32 | 7.20 | 7.23 | 7.19 | 816,037 |
| 20 Sept 2023 | 7.23 | 7.26 | 7.19 | 7.23 | 7.19 | 600,999 |
| 19 Sept 2023 | 7.20 | 7.25 | 7.19 | 7.21 | 7.17 | 521,466 |
| 18 Sept 2023 | 7.07 | 7.22 | 7.07 | 7.19 | 7.15 | 488,015 |
| 15 Sept 2023 | 7.25 | 7.25 | 7.09 | 7.09 | 7.05 | 1,161,708 |
| 14 Sept 2023 | 7.28 | 7.29 | 7.18 | 7.20 | 7.16 | 457,265 |
| 13 Sept 2023 | 7.35 | 7.39 | 7.26 | 7.28 | 7.24 | 610,193 |
| 12 Sept 2023 | 7.35 | 7.40 | 7.32 | 7.37 | 7.33 | 425,833 |
| 11 Sept 2023 | 7.30 | 7.42 | 7.26 | 7.35 | 7.31 | 637,381 |
| 08 Sept 2023 | 7.39 | 7.43 | 7.29 | 7.33 | 7.29 | 623,022 |
| 07 Sept 2023 | 7.46 | 7.48 | 7.32 | 7.33 | 7.29 | 1,012,452 |
| 06 Sept 2023 | 7.46 | 7.51 | 7.44 | 7.46 | 7.42 | 998,255 |
| 05 Sept 2023 | 7.40 | 7.48 | 7.39 | 7.46 | 7.42 | 455,144 |
| 04 Sept 2023 | 7.39 | 7.42 | 7.36 | 7.36 | 7.32 | 552,448 |
| 01 Sept 2023 | 7.43 | 7.47 | 7.38 | 7.39 | 7.35 | 1,364,608 |
| 31 Aug 2023 | 7.21 | 7.28 | 7.17 | 7.17 | 7.13 | 1,030,956 |
| 30 Aug 2023 | 7.26 | 7.27 | 7.20 | 7.23 | 7.19 | 990,905 |
| 29 Aug 2023 | 7.33 | 7.34 | 7.23 | 7.23 | 7.19 | 553,733 |
| 28 Aug 2023 | 7.29 | 7.37 | 7.27 | 7.32 | 7.28 | 405,176 |
| 25 Aug 2023 | 7.34 | 7.38 | 7.24 | 7.25 | 7.21 | 850,087 |
| 24 Aug 2023 | 7.58 | 7.58 | 7.35 | 7.37 | 7.33 | 1,224,148 |
| 23 Aug 2023 | 7.53 | 7.58 | 7.46 | 7.52 | 7.48 | 601,766 |
| 22 Aug 2023 | 7.51 | 7.58 | 7.51 | 7.53 | 7.49 | 616,524 |
| 21 Aug 2023 | 7.60 | 7.63 | 7.49 | 7.49 | 7.45 | 372,427 |
| 18 Aug 2023 | 7.56 | 7.64 | 7.54 | 7.62 | 7.58 | 250,227 |
| 17 Aug 2023 | 7.58 | 7.64 | 7.52 | 7.58 | 7.54 | 581,656 |
| 16 Aug 2023 | 7.58 | 7.70 | 7.54 | 7.60 | 7.56 | 617,889 |
| 15 Aug 2023 | 7.63 | 7.66 | 7.57 | 7.60 | 7.56 | 411,717 |
| 14 Aug 2023 | 7.64 | 7.68 | 7.60 | 7.61 | 7.57 | 279,871 |
| 11 Aug 2023 | 7.67 | 7.74 | 7.67 | 7.69 | 7.65 | 220,004 |
| 10 Aug 2023 | 7.72 | 7.77 | 7.69 | 7.70 | 7.66 | 347,783 |
| 09 Aug 2023 | 7.70 | 7.75 | 7.69 | 7.73 | 7.69 | 260,900 |
| 08 Aug 2023 | 7.73 | 7.75 | 7.70 | 7.70 | 7.66 | 377,823 |
| 07 Aug 2023 | 7.69 | 7.73 | 7.65 | 7.71 | 7.67 | 308,767 |
| 04 Aug 2023 | 7.75 | 7.77 | 7.68 | 7.73 | 7.69 | 597,712 |
| 03 Aug 2023 | 7.71 | 7.79 | 7.71 | 7.74 | 7.70 | 508,761 |
| 02 Aug 2023 | 7.75 | 7.78 | 7.71 | 7.71 | 7.67 | 238,787 |
| 01 Aug 2023 | 7.74 | 7.76 | 7.66 | 7.76 | 7.72 | 403,154 |
| 31 July 2023 | 7.66 | 7.80 | 7.65 | 7.78 | 7.74 | 413,416 |
| 28 July 2023 | 7.61 | 7.68 | 7.60 | 7.68 | 7.64 | 228,557 |
| 27 July 2023 | 7.60 | 7.68 | 7.58 | 7.67 | 7.63 | 397,970 |
| 26 July 2023 | 7.54 | 7.59 | 7.53 | 7.59 | 7.55 | 193,579 |
| 25 July 2023 | 7.65 | 7.66 | 7.54 | 7.61 | 7.57 | 252,182 |
| 24 July 2023 | 7.59 | 7.66 | 7.59 | 7.64 | 7.60 | 366,342 |
| 21 July 2023 | 7.47 | 7.61 | 7.45 | 7.57 | 7.53 | 624,370 |
| 20 July 2023 | 7.61 | 7.64 | 7.50 | 7.51 | 7.47 | 808,668 |
| 19 July 2023 | 7.65 | 7.68 | 7.55 | 7.57 | 7.53 | 589,411 |
| 18 July 2023 | 7.72 | 7.73 | 7.60 | 7.63 | 7.59 | 230,140 |
| 17 July 2023 | 7.72 | 7.78 | 7.71 | 7.74 | 7.70 | 470,269 |
| 14 July 2023 | 7.80 | 7.80 | 7.70 | 7.72 | 7.68 | 399,210 |
| 13 July 2023 | 7.73 | 7.83 | 7.70 | 7.75 | 7.71 | 701,460 |
| 12 July 2023 | 7.65 | 7.71 | 7.64 | 7.68 | 7.64 | 510,359 |
| 11 July 2023 | 7.66 | 7.71 | 7.62 | 7.66 | 7.62 | 336,950 |
| 10 July 2023 | 7.74 | 7.76 | 7.63 | 7.64 | 7.60 | 460,040 |
| 07 July 2023 | 7.71 | 7.78 | 7.61 | 7.69 | 7.65 | 614,800 |
| 06 July 2023 | 7.82 | 7.88 | 7.78 | 7.78 | 7.74 | 520,633 |
| 05 July 2023 | 7.88 | 7.88 | 7.76 | 7.80 | 7.76 | 285,657 |
| 04 July 2023 | 7.88 | 7.94 | 7.86 | 7.90 | 7.86 | 325,542 |
| 03 July 2023 | 7.85 | 7.90 | 7.81 | 7.86 | 7.82 | 285,754 |
| 30 June 2023 | 7.77 | 7.88 | 7.75 | 7.85 | 7.81 | 450,430 |
| 29 June 2023 | 7.79 | 7.83 | 7.73 | 7.81 | 7.77 | 461,182 |
| 28 June 2023 | 7.63 | 7.80 | 7.63 | 7.78 | 7.74 | 475,790 |
| 27 June 2023 | 7.68 | 7.72 | 7.64 | 7.69 | 7.65 | 628,445 |
| 26 June 2023 | 7.70 | 7.77 | 7.68 | 7.71 | 7.67 | 739,237 |
| 23 June 2023 | 7.68 | 7.79 | 7.66 | 7.75 | 7.71 | 1,142,620 |
| 22 June 2023 | 7.71 | 7.76 | 7.64 | 7.72 | 7.68 | 909,181 |
| 21 June 2023 | 7.62 | 7.72 | 7.62 | 7.68 | 7.64 | 691,123 |
| 20 June 2023 | 7.64 | 7.67 | 7.60 | 7.67 | 7.63 | 642,014 |
| 19 June 2023 | 7.62 | 7.66 | 7.51 | 7.66 | 7.62 | 986,285 |
| 16 June 2023 | 7.60 | 7.78 | 7.53 | 7.66 | 7.62 | 964,361 |
| 15 June 2023 | 7.56 | 7.67 | 7.53 | 7.55 | 7.51 | 731,216 |
| 14 June 2023 | 7.69 | 7.69 | 7.52 | 7.53 | 7.49 | 1,581,855 |
| 13 June 2023 | 7.90 | 7.90 | 7.76 | 7.83 | 7.79 | 1,946,571 |
| 09 June 2023 | 7.81 | 7.97 | 7.73 | 7.91 | 7.87 | 741,867 |
| 08 June 2023 | 7.83 | 7.89 | 7.68 | 7.71 | 7.67 | 621,572 |
| 07 June 2023 | 7.96 | 7.96 | 7.78 | 7.80 | 7.76 | 741,282 |
| 06 June 2023 | 8.10 | 8.12 | 7.94 | 7.94 | 7.90 | 747,466 |
| 05 June 2023 | 8.10 | 8.12 | 8.02 | 8.06 | 8.02 | 475,928 |
| 02 June 2023 | 8.13 | 8.16 | 8.06 | 8.08 | 8.04 | 464,147 |
| 01 June 2023 | 8.11 | 8.20 | 8.09 | 8.09 | 8.04 | 391,365 |
| 31 May 2023 | 8.13 | 8.27 | 8.13 | 8.17 | 8.12 | 738,023 |
| 30 May 2023 | 8.14 | 8.18 | 8.08 | 8.11 | 8.06 | 316,673 |
| 29 May 2023 | 8.17 | 8.21 | 8.15 | 8.18 | 8.13 | 322,197 |
| 26 May 2023 | 8.11 | 8.18 | 8.10 | 8.16 | 8.11 | 289,378 |
| 25 May 2023 | 8.20 | 8.21 | 8.11 | 8.14 | 8.09 | 376,670 |
| 24 May 2023 | 8.30 | 8.32 | 8.20 | 8.25 | 8.20 | 583,031 |
| 23 May 2023 | 8.37 | 8.39 | 8.27 | 8.30 | 8.25 | 383,153 |
| 22 May 2023 | 8.39 | 8.41 | 8.32 | 8.37 | 8.32 | 415,409 |
| 19 May 2023 | 8.36 | 8.39 | 8.27 | 8.33 | 8.28 | 410,385 |
| 18 May 2023 | 8.28 | 8.40 | 8.27 | 8.31 | 8.26 | 733,468 |
| 17 May 2023 | 8.20 | 8.28 | 8.18 | 8.21 | 8.16 | 487,540 |
| 16 May 2023 | 8.18 | 8.24 | 8.17 | 8.22 | 8.17 | 216,364 |
| 15 May 2023 | 8.21 | 8.24 | 8.19 | 8.22 | 8.17 | 186,355 |
| *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.
