AIA.AX - Auckland International Airport Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 June 2023 | 7.83 | 7.89 | 7.68 | 7.71 | 7.71 | 621,572 |
| 07 June 2023 | 7.96 | 7.96 | 7.78 | 7.80 | 7.80 | 741,282 |
| 06 June 2023 | 8.10 | 8.12 | 7.94 | 7.94 | 7.94 | 747,466 |
| 05 June 2023 | 8.10 | 8.12 | 8.02 | 8.06 | 8.06 | 475,928 |
| 02 June 2023 | 8.13 | 8.16 | 8.06 | 8.08 | 8.08 | 464,147 |
| 01 June 2023 | 8.11 | 8.20 | 8.09 | 8.09 | 8.09 | 391,365 |
| 31 May 2023 | 8.13 | 8.27 | 8.13 | 8.17 | 8.17 | 738,023 |
| 30 May 2023 | 8.14 | 8.18 | 8.08 | 8.11 | 8.11 | 316,673 |
| 29 May 2023 | 8.17 | 8.21 | 8.15 | 8.18 | 8.18 | 322,197 |
| 26 May 2023 | 8.11 | 8.18 | 8.10 | 8.16 | 8.16 | 289,378 |
| 25 May 2023 | 8.20 | 8.21 | 8.11 | 8.14 | 8.14 | 376,670 |
| 24 May 2023 | 8.30 | 8.32 | 8.20 | 8.25 | 8.25 | 583,031 |
| 23 May 2023 | 8.37 | 8.39 | 8.27 | 8.30 | 8.30 | 383,153 |
| 22 May 2023 | 8.39 | 8.41 | 8.32 | 8.37 | 8.37 | 415,409 |
| 19 May 2023 | 8.36 | 8.39 | 8.27 | 8.33 | 8.33 | 410,385 |
| 18 May 2023 | 8.28 | 8.40 | 8.27 | 8.31 | 8.31 | 733,468 |
| 17 May 2023 | 8.20 | 8.28 | 8.18 | 8.21 | 8.21 | 487,540 |
| 16 May 2023 | 8.18 | 8.24 | 8.17 | 8.22 | 8.22 | 216,364 |
| 15 May 2023 | 8.21 | 8.24 | 8.19 | 8.22 | 8.22 | 186,355 |
| 12 May 2023 | 8.27 | 8.29 | 8.21 | 8.25 | 8.25 | 225,583 |
| 11 May 2023 | 8.23 | 8.30 | 8.18 | 8.27 | 8.27 | 373,009 |
| 10 May 2023 | 8.17 | 8.29 | 8.16 | 8.26 | 8.26 | 482,123 |
| 09 May 2023 | 8.18 | 8.20 | 8.15 | 8.17 | 8.17 | 134,869 |
| 08 May 2023 | 8.21 | 8.21 | 8.07 | 8.15 | 8.15 | 646,168 |
| 05 May 2023 | 8.18 | 8.23 | 8.15 | 8.19 | 8.19 | 328,103 |
| 04 May 2023 | 8.03 | 8.21 | 8.03 | 8.18 | 8.18 | 356,098 |
| 03 May 2023 | 8.03 | 8.11 | 8.00 | 8.10 | 8.10 | 610,414 |
| 02 May 2023 | 8.13 | 8.16 | 8.03 | 8.03 | 8.03 | 411,590 |
| 01 May 2023 | 8.25 | 8.28 | 8.16 | 8.16 | 8.16 | 370,690 |
| 28 Apr 2023 | 8.21 | 8.22 | 8.10 | 8.21 | 8.21 | 642,210 |
| 27 Apr 2023 | 8.15 | 8.30 | 8.14 | 8.20 | 8.20 | 855,769 |
| 26 Apr 2023 | 8.03 | 8.15 | 7.99 | 8.12 | 8.12 | 695,504 |
| 24 Apr 2023 | 7.92 | 8.05 | 7.89 | 8.01 | 8.01 | 701,021 |
| 21 Apr 2023 | 7.88 | 7.98 | 7.85 | 7.93 | 7.93 | 371,061 |
| 20 Apr 2023 | 7.95 | 7.98 | 7.84 | 7.88 | 7.88 | 434,519 |
| 19 Apr 2023 | 7.95 | 7.95 | 7.88 | 7.93 | 7.93 | 463,792 |
| 18 Apr 2023 | 7.93 | 7.98 | 7.92 | 7.98 | 7.98 | 904,315 |
| 17 Apr 2023 | 8.01 | 8.05 | 7.94 | 8.00 | 8.00 | 282,243 |
| 14 Apr 2023 | 8.02 | 8.04 | 7.93 | 7.99 | 7.99 | 780,109 |
| 13 Apr 2023 | 8.01 | 8.05 | 7.96 | 7.99 | 7.99 | 683,932 |
| 12 Apr 2023 | 8.09 | 8.10 | 8.02 | 8.08 | 8.08 | 688,021 |
| 11 Apr 2023 | 8.14 | 8.19 | 8.03 | 8.05 | 8.05 | 570,603 |
| 06 Apr 2023 | 8.23 | 8.25 | 8.11 | 8.14 | 8.14 | 413,878 |
| 05 Apr 2023 | 8.20 | 8.22 | 8.13 | 8.18 | 8.18 | 587,447 |
| 04 Apr 2023 | 8.15 | 8.19 | 8.12 | 8.17 | 8.17 | 355,915 |
| 03 Apr 2023 | 8.16 | 8.23 | 8.12 | 8.18 | 8.18 | 349,314 |
| 31 Mar 2023 | 8.20 | 8.30 | 8.16 | 8.16 | 8.16 | 870,806 |
| 30 Mar 2023 | 8.22 | 8.25 | 8.18 | 8.21 | 8.21 | 481,258 |
| 29 Mar 2023 | 8.20 | 8.26 | 8.18 | 8.21 | 8.21 | 830,392 |
| 28 Mar 2023 | 8.32 | 8.32 | 8.22 | 8.23 | 8.23 | 506,920 |
| 27 Mar 2023 | 8.31 | 8.50 | 8.24 | 8.29 | 8.29 | 553,024 |
| 24 Mar 2023 | 8.33 | 8.38 | 8.27 | 8.30 | 8.30 | 374,673 |
| 23 Mar 2023 | 8.21 | 8.38 | 8.16 | 8.37 | 8.37 | 850,519 |
| 22 Mar 2023 | 8.27 | 8.30 | 8.12 | 8.25 | 8.25 | 1,285,128 |
| 21 Mar 2023 | 8.15 | 8.21 | 8.10 | 8.21 | 8.21 | 433,022 |
| 20 Mar 2023 | 8.16 | 8.22 | 8.11 | 8.16 | 8.16 | 566,591 |
| 17 Mar 2023 | 8.25 | 8.29 | 8.12 | 8.27 | 8.27 | 767,648 |
| 16 Mar 2023 | 7.98 | 8.23 | 7.96 | 8.23 | 8.23 | 1,579,389 |
| 15 Mar 2023 | 8.03 | 8.08 | 7.93 | 8.01 | 8.01 | 592,824 |
| 14 Mar 2023 | 7.88 | 8.05 | 7.88 | 8.04 | 8.04 | 1,287,359 |
| 13 Mar 2023 | 7.92 | 7.97 | 7.86 | 7.93 | 7.93 | 593,819 |
| 10 Mar 2023 | 7.85 | 7.99 | 7.81 | 7.94 | 7.94 | 445,600 |
| 09 Mar 2023 | 8.02 | 8.02 | 7.91 | 7.99 | 7.99 | 535,861 |
| 08 Mar 2023 | 7.97 | 8.03 | 7.97 | 7.99 | 7.99 | 879,364 |
| 07 Mar 2023 | 7.90 | 8.04 | 7.89 | 7.98 | 7.98 | 345,398 |
| 06 Mar 2023 | 8.02 | 8.02 | 7.87 | 7.91 | 7.91 | 459,862 |
| 03 Mar 2023 | 7.95 | 8.03 | 7.95 | 7.99 | 7.99 | 412,477 |
| 02 Mar 2023 | 8.05 | 8.07 | 7.89 | 7.95 | 7.95 | 728,474 |
| 01 Mar 2023 | 7.97 | 8.08 | 7.97 | 8.03 | 8.03 | 461,249 |
| 28 Feb 2023 | 7.95 | 8.06 | 7.91 | 8.03 | 8.03 | 825,340 |
| 27 Feb 2023 | 7.88 | 7.98 | 7.87 | 7.95 | 7.95 | 325,359 |
| 24 Feb 2023 | 8.00 | 8.04 | 7.91 | 8.01 | 8.01 | 420,807 |
| 23 Feb 2023 | 7.89 | 8.10 | 7.89 | 8.04 | 8.04 | 755,126 |
| 22 Feb 2023 | 7.75 | 7.82 | 7.75 | 7.79 | 7.79 | 722,906 |
| 21 Feb 2023 | 7.75 | 7.80 | 7.74 | 7.76 | 7.76 | 505,444 |
| 20 Feb 2023 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | 571,678 |
| 17 Feb 2023 | 7.71 | 7.88 | 7.69 | 7.84 | 7.84 | 471,680 |
| 16 Feb 2023 | 7.87 | 7.98 | 7.82 | 7.95 | 7.95 | 482,420 |
| 15 Feb 2023 | 7.71 | 7.86 | 7.67 | 7.85 | 7.85 | 622,736 |
| 14 Feb 2023 | 7.79 | 7.82 | 7.75 | 7.78 | 7.78 | 363,350 |
| 13 Feb 2023 | 7.75 | 7.77 | 7.70 | 7.75 | 7.75 | 370,653 |
| 10 Feb 2023 | 7.70 | 7.83 | 7.70 | 7.77 | 7.77 | 457,920 |
| 09 Feb 2023 | 7.85 | 7.90 | 7.77 | 7.81 | 7.81 | 418,919 |
| 08 Feb 2023 | 7.80 | 7.85 | 7.72 | 7.81 | 7.81 | 705,771 |
| 07 Feb 2023 | 7.75 | 7.86 | 7.72 | 7.75 | 7.75 | 452,890 |
| 06 Feb 2023 | 7.92 | 7.94 | 7.79 | 7.82 | 7.82 | 486,144 |
| 03 Feb 2023 | 7.94 | 7.95 | 7.81 | 7.89 | 7.89 | 1,062,416 |
| 02 Feb 2023 | 7.90 | 7.93 | 7.85 | 7.90 | 7.90 | 366,982 |
| 01 Feb 2023 | 7.85 | 7.86 | 7.76 | 7.82 | 7.82 | 593,467 |
| 31 Jan 2023 | 7.74 | 7.82 | 7.71 | 7.75 | 7.75 | 703,875 |
| 30 Jan 2023 | 7.73 | 7.74 | 7.66 | 7.73 | 7.73 | 239,146 |
| 27 Jan 2023 | 7.69 | 7.77 | 7.67 | 7.73 | 7.73 | 410,502 |
| 25 Jan 2023 | 7.78 | 7.78 | 7.59 | 7.67 | 7.67 | 1,096,859 |
| 24 Jan 2023 | 7.85 | 7.89 | 7.72 | 7.72 | 7.72 | 463,528 |
| 23 Jan 2023 | 7.83 | 7.90 | 7.81 | 7.86 | 7.86 | 509,799 |
| 20 Jan 2023 | 7.73 | 7.82 | 7.70 | 7.79 | 7.79 | 364,670 |
| 19 Jan 2023 | 7.65 | 7.78 | 7.62 | 7.75 | 7.75 | 487,168 |
| 18 Jan 2023 | 7.62 | 7.67 | 7.56 | 7.63 | 7.63 | 501,400 |
| 17 Jan 2023 | 7.65 | 7.65 | 7.58 | 7.60 | 7.60 | 492,372 |
| 16 Jan 2023 | 7.47 | 7.68 | 7.46 | 7.65 | 7.65 | 742,627 |
| *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.