Australia markets open in 12 minutes

Auckland International Airport Limited (AIA.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
7.73-0.07 (-0.83%)
As of 11:20AM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20217.737.757.727.727.7219,973
19 Oct 20217.717.797.717.797.79681,176
18 Oct 20217.727.827.687.757.75501,137
15 Oct 20217.707.797.667.727.721,150,157
14 Oct 20217.647.807.647.777.771,455,462
13 Oct 20217.757.797.627.647.642,132,255
12 Oct 20217.767.767.717.767.761,082,403
11 Oct 20217.847.917.797.797.79312,581
08 Oct 20217.998.037.907.907.901,019,771
07 Oct 20218.028.107.948.008.00793,334
06 Oct 20218.108.138.028.078.072,595,734
05 Oct 20217.898.137.768.138.131,697,231
04 Oct 20217.767.937.767.907.90768,267
01 Oct 20217.677.857.677.807.801,223,261
30 Sept 20217.657.857.657.827.824,457,018
29 Sept 20217.717.747.567.687.681,728,384
28 Sept 20217.767.847.717.767.762,875,272
27 Sept 20217.707.807.707.787.781,280,052
24 Sept 20217.777.837.747.747.741,317,176
23 Sept 20217.677.807.657.777.771,274,809
22 Sept 20217.567.707.537.687.681,982,730
21 Sept 20217.497.617.437.577.571,288,702
20 Sept 20217.497.567.437.557.551,029,456
17 Sept 20217.427.557.387.557.557,138,880
16 Sept 20217.397.407.357.387.381,061,627
15 Sept 20217.307.437.307.427.42985,437
14 Sept 20217.407.437.377.427.421,908,227
13 Sept 20217.297.437.277.437.43951,715
10 Sept 20217.307.347.227.307.30936,494
09 Sept 20217.387.397.307.327.322,321,638
08 Sept 20217.327.397.287.397.392,086,218
07 Sept 20217.307.337.287.337.33921,856
06 Sept 20217.267.347.237.327.32572,320
03 Sept 20217.147.267.117.257.25685,487
02 Sept 20217.147.237.137.187.18805,046
01 Sept 20217.087.237.087.237.231,286,211
31 Aug 20217.127.217.077.217.213,023,079
30 Aug 20217.087.187.077.137.13748,977
27 Aug 20217.157.177.057.077.07825,859
26 Aug 20217.247.317.127.127.121,195,992
25 Aug 20217.247.317.227.247.24746,519
24 Aug 20217.247.337.227.247.241,262,251
23 Aug 20217.147.307.037.297.291,315,427
20 Aug 20217.077.197.037.157.151,236,261
19 Aug 20217.047.107.037.077.07680,916
18 Aug 20217.017.107.017.107.10888,546
17 Aug 20217.307.307.057.057.051,324,303
16 Aug 20217.297.347.147.147.14910,397
13 Aug 20217.237.287.207.287.28676,500
12 Aug 20217.167.297.127.237.231,514,549
11 Aug 20217.277.327.147.167.16659,829
10 Aug 20217.207.367.187.307.301,542,076
09 Aug 20217.147.237.147.237.231,198,864
06 Aug 20217.147.207.117.207.201,641,791
05 Aug 20217.207.247.157.207.20965,445
04 Aug 20217.227.247.187.247.241,299,978
03 Aug 20217.207.267.167.227.22778,842
02 Aug 20217.247.287.117.147.14516,244
30 July 20217.207.247.127.247.243,495,039
29 July 20217.167.267.107.227.22990,496
28 July 20217.107.167.097.167.161,051,298
27 July 20217.057.167.037.107.101,640,447
26 July 20217.157.247.027.057.051,686,244
23 July 20217.307.307.157.157.15985,710
22 July 20217.277.377.257.307.30844,997
21 July 20217.447.457.287.287.281,262,954
20 July 20217.387.487.347.397.39880,362
19 July 20217.507.537.447.497.49524,143
16 July 20217.477.597.417.557.55632,245
15 July 20217.457.517.387.477.47801,396
14 July 20217.567.597.497.507.501,389,131
13 July 20217.437.557.367.547.541,030,906
12 July 20217.497.507.387.457.45624,161
09 July 20217.437.587.407.467.461,549,804
08 July 20217.457.647.427.577.571,246,635
07 July 20217.377.557.327.557.55951,765
06 July 20217.557.577.377.377.371,896,955
05 July 20217.197.687.177.617.615,221,100
02 July 20217.247.247.157.227.222,121,014
01 July 20217.227.257.167.227.221,193,253
30 June 20217.247.307.237.277.271,672,467
29 June 20217.237.307.227.287.282,442,687
28 June 20217.307.327.237.267.26425,953
25 June 20217.277.417.277.417.41810,850
24 June 20217.307.377.207.357.35825,235
23 June 20217.307.377.307.307.30740,542
22 June 20217.447.507.307.307.303,010,265
21 June 20217.437.487.327.447.441,035,884
18 June 20217.397.547.387.467.462,662,899
17 June 20217.557.557.417.477.47668,444
16 June 20217.427.597.427.537.53671,847
15 June 20217.457.537.427.537.532,735,408
14 June 20217.517.607.437.437.43359,401
11 June 20217.707.737.527.547.541,306,921
10 June 20217.737.747.657.697.691,215,079
09 June 20217.527.757.527.707.701,903,629
08 June 20217.617.707.487.597.591,715,113
04 June 20217.507.697.407.617.611,741,029
03 June 20217.607.637.557.637.631,315,102
02 June 20217.397.627.347.597.591,588,394
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...