Auckland International Airport Limited (AIA.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 6.91 | 6.98 | 6.88 | 6.97 | 6.97 | 102,271 |
| 19 June 2024 | 6.96 | 6.96 | 6.84 | 6.94 | 6.94 | 150,496 |
| 18 June 2024 | 6.97 | 7.06 | 6.95 | 7.01 | 7.01 | 156,184 |
| 17 June 2024 | 6.92 | 6.97 | 6.88 | 6.90 | 6.90 | 195,925 |
| 14 June 2024 | 7.05 | 7.05 | 6.93 | 6.96 | 6.96 | 169,524 |
| 13 June 2024 | 6.98 | 7.09 | 6.97 | 7.06 | 7.06 | 93,337 |
| 12 June 2024 | 7.03 | 7.10 | 7.01 | 7.05 | 7.05 | 77,873 |
| 11 June 2024 | 7.11 | 7.11 | 6.93 | 6.95 | 6.95 | 102,179 |
| 07 June 2024 | 7.30 | 7.38 | 7.13 | 7.20 | 7.20 | 109,611 |
| 06 June 2024 | 7.23 | 7.37 | 7.17 | 7.19 | 7.19 | 92,018 |
| 05 June 2024 | 7.07 | 7.32 | 7.07 | 7.25 | 7.25 | 120,416 |
| 04 June 2024 | 7.12 | 7.18 | 7.02 | 7.03 | 7.03 | 108,437 |
| 03 June 2024 | 7.18 | 7.18 | 7.10 | 7.11 | 7.11 | 55,330 |
| 31 May 2024 | 6.98 | 7.19 | 6.98 | 7.16 | 7.16 | 188,913 |
| 30 May 2024 | 6.93 | 6.97 | 6.90 | 6.93 | 6.93 | 159,343 |
| 29 May 2024 | 6.99 | 7.03 | 6.95 | 6.96 | 6.96 | 101,628 |
| 28 May 2024 | 7.13 | 7.14 | 7.00 | 7.00 | 7.00 | 188,495 |
| 27 May 2024 | 7.10 | 7.14 | 7.08 | 7.12 | 7.12 | 47,113 |
| 24 May 2024 | 7.07 | 7.16 | 7.03 | 7.14 | 7.14 | 145,010 |
| 23 May 2024 | 6.98 | 7.16 | 6.95 | 7.15 | 7.15 | 125,101 |
| 22 May 2024 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | 159,827 |
| 21 May 2024 | 6.87 | 6.87 | 6.77 | 6.80 | 6.80 | 109,898 |
| 20 May 2024 | 6.93 | 6.93 | 6.81 | 6.82 | 6.82 | 77,316 |
| 17 May 2024 | 6.85 | 7.00 | 6.85 | 6.94 | 6.94 | 76,732 |
| 16 May 2024 | 6.95 | 7.00 | 6.90 | 6.93 | 6.93 | 75,731 |
| 15 May 2024 | 7.06 | 7.06 | 6.92 | 6.93 | 6.93 | 57,582 |
| 14 May 2024 | 7.07 | 7.07 | 7.02 | 7.03 | 7.03 | 55,099 |
| 13 May 2024 | 7.02 | 7.05 | 6.97 | 7.05 | 7.05 | 103,307 |
| 10 May 2024 | 7.16 | 7.18 | 7.07 | 7.07 | 7.07 | 59,420 |
| 09 May 2024 | 7.12 | 7.20 | 7.11 | 7.19 | 7.19 | 47,641 |
| 08 May 2024 | 7.16 | 7.16 | 7.10 | 7.14 | 7.14 | 55,918 |
| 07 May 2024 | 7.16 | 7.19 | 7.10 | 7.17 | 7.17 | 97,427 |
| 06 May 2024 | 7.12 | 7.17 | 7.09 | 7.11 | 7.11 | 94,195 |
| 03 May 2024 | 7.07 | 7.14 | 7.07 | 7.13 | 7.13 | 66,010 |
| 02 May 2024 | 7.06 | 7.09 | 7.01 | 7.07 | 7.07 | 100,454 |
| 01 May 2024 | 7.04 | 7.09 | 7.03 | 7.07 | 7.07 | 47,641 |
| 30 Apr 2024 | 7.08 | 7.15 | 7.06 | 7.14 | 7.14 | 47,399 |
| 29 Apr 2024 | 7.06 | 7.13 | 7.05 | 7.12 | 7.12 | 37,898 |
| 26 Apr 2024 | 7.20 | 7.20 | 7.03 | 7.03 | 7.03 | 38,364 |
| 24 Apr 2024 | 7.14 | 7.21 | 7.11 | 7.21 | 7.21 | 108,424 |
| 23 Apr 2024 | 7.23 | 7.25 | 7.09 | 7.10 | 7.10 | 47,371 |
| 22 Apr 2024 | 7.27 | 7.32 | 7.23 | 7.31 | 7.31 | 43,547 |
| 19 Apr 2024 | 7.31 | 7.32 | 7.19 | 7.20 | 7.20 | 63,640 |
| 18 Apr 2024 | 7.35 | 7.36 | 7.28 | 7.30 | 7.30 | 39,040 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.36 | 7.36 | 7.30 | 7.34 | 7.34 | 101,218 |
| 15 Apr 2024 | 7.31 | 7.43 | 7.28 | 7.40 | 7.40 | 53,399 |
| 12 Apr 2024 | 7.39 | 7.40 | 7.34 | 7.35 | 7.35 | 48,240 |
| 11 Apr 2024 | 7.48 | 7.48 | 7.39 | 7.40 | 7.40 | 36,541 |
| 10 Apr 2024 | 7.51 | 7.59 | 7.51 | 7.55 | 7.55 | 63,683 |
| 09 Apr 2024 | 7.45 | 7.56 | 7.44 | 7.50 | 7.50 | 53,717 |
| 08 Apr 2024 | 7.56 | 7.58 | 7.42 | 7.46 | 7.46 | 47,983 |
| 05 Apr 2024 | 7.56 | 7.62 | 7.53 | 7.59 | 7.59 | 37,534 |
| 04 Apr 2024 | 7.62 | 7.67 | 7.62 | 7.65 | 7.65 | 44,702 |
| 03 Apr 2024 | 7.60 | 7.66 | 7.56 | 7.62 | 7.62 | 126,739 |
| 02 Apr 2024 | 7.65 | 7.67 | 7.61 | 7.66 | 7.66 | 294,348 |
| 28 Mar 2024 | 7.58 | 7.77 | 7.58 | 7.65 | 7.65 | 116,127 |
| 27 Mar 2024 | 7.52 | 7.64 | 7.48 | 7.62 | 7.62 | 117,849 |
| 26 Mar 2024 | 7.49 | 7.59 | 7.49 | 7.52 | 7.52 | 64,645 |
| 25 Mar 2024 | 7.54 | 7.64 | 7.54 | 7.55 | 7.55 | 61,655 |
| 22 Mar 2024 | 7.60 | 7.62 | 7.47 | 7.49 | 7.49 | 71,006 |
| 21 Mar 2024 | 7.66 | 7.68 | 7.60 | 7.63 | 7.63 | 374,319 |
| 20 Mar 2024 | 7.57 | 7.66 | 7.57 | 7.63 | 7.63 | 69,667 |
| 19 Mar 2024 | 7.56 | 7.61 | 7.53 | 7.61 | 7.61 | 32,898 |
| 19 Mar 2024 | 0.07367 Dividend | |||||
| 18 Mar 2024 | 7.60 | 7.63 | 7.56 | 7.62 | 7.55 | 44,638 |
| 15 Mar 2024 | 7.68 | 7.69 | 7.55 | 7.64 | 7.57 | 87,217 |
| 14 Mar 2024 | 7.62 | 7.65 | 7.59 | 7.64 | 7.57 | 77,709 |
| 13 Mar 2024 | 7.70 | 7.70 | 7.57 | 7.61 | 7.54 | 160,822 |
| 12 Mar 2024 | 7.66 | 7.71 | 7.64 | 7.69 | 7.62 | 47,751 |
| 11 Mar 2024 | 7.60 | 7.65 | 7.56 | 7.62 | 7.55 | 86,969 |
| 08 Mar 2024 | 7.62 | 7.63 | 7.55 | 7.61 | 7.54 | 113,510 |
| 07 Mar 2024 | 7.54 | 7.63 | 7.54 | 7.60 | 7.53 | 70,467 |
| 06 Mar 2024 | 7.58 | 7.59 | 7.50 | 7.54 | 7.47 | 125,359 |
| 05 Mar 2024 | 7.62 | 7.62 | 7.53 | 7.54 | 7.47 | 92,660 |
| 04 Mar 2024 | 7.61 | 7.68 | 7.55 | 7.63 | 7.56 | 93,169 |
| 01 Mar 2024 | 7.60 | 7.64 | 7.54 | 7.61 | 7.54 | 117,288 |
| 29 Feb 2024 | 7.63 | 7.67 | 7.56 | 7.57 | 7.50 | 229,453 |
| 28 Feb 2024 | 7.66 | 7.68 | 7.57 | 7.63 | 7.55 | 127,834 |
| 27 Feb 2024 | 7.69 | 7.73 | 7.59 | 7.64 | 7.57 | 125,131 |
| 26 Feb 2024 | 7.66 | 7.69 | 7.59 | 7.68 | 7.61 | 74,005 |
| 23 Feb 2024 | 7.68 | 7.69 | 7.59 | 7.66 | 7.59 | 102,316 |
| 22 Feb 2024 | 7.65 | 7.72 | 7.64 | 7.66 | 7.59 | 691,857 |
| 21 Feb 2024 | 7.56 | 7.60 | 7.51 | 7.59 | 7.52 | 755,912 |
| 20 Feb 2024 | 7.62 | 7.66 | 7.55 | 7.57 | 7.50 | 95,344 |
| 19 Feb 2024 | 7.63 | 7.67 | 7.61 | 7.66 | 7.59 | 124,813 |
| 16 Feb 2024 | 7.64 | 7.68 | 7.60 | 7.63 | 7.56 | 74,531 |
| 15 Feb 2024 | 7.61 | 7.68 | 7.61 | 7.63 | 7.56 | 134,764 |
| 14 Feb 2024 | 7.63 | 7.65 | 7.55 | 7.63 | 7.55 | 186,187 |
| 13 Feb 2024 | 7.73 | 7.76 | 7.58 | 7.63 | 7.56 | 225,381 |
| 12 Feb 2024 | 7.91 | 7.93 | 7.75 | 7.76 | 7.68 | 30,909,435 |
| 09 Feb 2024 | 7.89 | 7.92 | 7.88 | 7.89 | 7.81 | 54,953 |
| 08 Feb 2024 | 7.95 | 7.99 | 7.89 | 7.91 | 7.83 | 140,097 |
| 07 Feb 2024 | 7.97 | 8.03 | 7.93 | 7.96 | 7.88 | 139,733 |
| 06 Feb 2024 | 7.95 | 7.99 | 7.91 | 7.97 | 7.89 | 104,608 |
| 05 Feb 2024 | 7.98 | 7.98 | 7.89 | 7.96 | 7.88 | 80,219 |
| 02 Feb 2024 | 7.95 | 8.02 | 7.92 | 7.99 | 7.91 | 487,979 |
| 01 Feb 2024 | 7.85 | 7.97 | 7.83 | 7.91 | 7.83 | 109,182 |
| 31 Jan 2024 | 7.85 | 7.89 | 7.82 | 7.87 | 7.79 | 141,924 |
| 30 Jan 2024 | 7.94 | 7.94 | 7.81 | 7.88 | 7.80 | 104,955 |
| *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.