Auckland International Airport Limited (AIA.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 02:11PM AEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.07 | 7.09 | 7.01 | 7.07 | 7.07 | 173,692 |
| May 01, 2024 | 7.06 | 7.10 | 7.03 | 7.08 | 7.08 | 307,502 |
| Apr 30, 2024 | 7.07 | 7.16 | 7.06 | 7.16 | 7.16 | 272,018 |
| Apr 29, 2024 | 7.07 | 7.13 | 7.05 | 7.11 | 7.11 | 320,812 |
| Apr 26, 2024 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | 290,825 |
| Apr 24, 2024 | 7.12 | 7.21 | 7.10 | 7.21 | 7.21 | 570,497 |
| Apr 23, 2024 | 7.25 | 7.25 | 7.09 | 7.11 | 7.11 | 385,529 |
| Apr 22, 2024 | 7.26 | 7.33 | 7.22 | 7.31 | 7.31 | 353,419 |
| Apr 19, 2024 | 7.28 | 7.32 | 7.18 | 7.19 | 7.19 | 515,836 |
| Apr 18, 2024 | 7.30 | 7.36 | 7.28 | 7.31 | 7.31 | 261,747 |
| Apr 17, 2024 | 7.34 | 7.47 | 7.32 | 7.34 | 7.34 | 505,000 |
| Apr 16, 2024 | 7.32 | 7.36 | 7.30 | 7.34 | 7.34 | 359,862 |
| Apr 15, 2024 | 7.30 | 7.42 | 7.28 | 7.40 | 7.40 | 380,630 |
| Apr 12, 2024 | 7.39 | 7.40 | 7.32 | 7.32 | 7.32 | 354,346 |
| Apr 11, 2024 | 7.43 | 7.48 | 7.39 | 7.39 | 7.39 | 281,372 |
| Apr 10, 2024 | 7.52 | 7.58 | 7.50 | 7.55 | 7.55 | 195,278 |
| Apr 09, 2024 | 7.48 | 7.56 | 7.44 | 7.52 | 7.52 | 339,414 |
| Apr 08, 2024 | 7.59 | 7.59 | 7.42 | 7.47 | 7.47 | 426,262 |
| Apr 05, 2024 | 7.55 | 7.62 | 7.53 | 7.57 | 7.57 | 244,369 |
| Apr 04, 2024 | 7.63 | 7.67 | 7.62 | 7.64 | 7.64 | 206,571 |
| Apr 03, 2024 | 7.61 | 7.66 | 7.56 | 7.59 | 7.59 | 489,575 |
| Apr 02, 2024 | 7.67 | 7.67 | 7.61 | 7.65 | 7.65 | 334,523 |
| Mar 28, 2024 | 7.63 | 7.77 | 7.58 | 7.67 | 7.67 | 473,356 |
| Mar 27, 2024 | 7.52 | 7.64 | 7.48 | 7.63 | 7.63 | 708,196 |
| Mar 26, 2024 | 7.50 | 7.59 | 7.48 | 7.52 | 7.52 | 422,186 |
| Mar 25, 2024 | 7.46 | 7.64 | 7.46 | 7.55 | 7.55 | 495,232 |
| Mar 22, 2024 | 7.58 | 7.63 | 7.47 | 7.49 | 7.49 | 482,569 |
| Mar 21, 2024 | 7.64 | 7.68 | 7.60 | 7.63 | 7.63 | 667,471 |
| Mar 20, 2024 | 7.57 | 7.67 | 7.57 | 7.63 | 7.63 | 535,164 |
| Mar 19, 2024 | 7.62 | 7.62 | 7.54 | 7.59 | 7.59 | 267,456 |
| Mar 19, 2024 | 0.06205 Dividend | |||||
| Mar 18, 2024 | 7.63 | 7.63 | 7.56 | 7.63 | 7.57 | 277,248 |
| Mar 15, 2024 | 7.69 | 7.70 | 7.55 | 7.65 | 7.59 | 589,009 |
| Mar 14, 2024 | 7.65 | 7.65 | 7.58 | 7.65 | 7.59 | 483,277 |
| Mar 13, 2024 | 7.72 | 7.74 | 7.57 | 7.63 | 7.57 | 665,899 |
| Mar 12, 2024 | 7.71 | 7.72 | 7.64 | 7.72 | 7.66 | 415,009 |
| Mar 11, 2024 | 7.57 | 7.65 | 7.56 | 7.65 | 7.59 | 466,964 |
| Mar 08, 2024 | 7.63 | 7.64 | 7.55 | 7.61 | 7.55 | 369,508 |
| Mar 07, 2024 | 7.55 | 7.63 | 7.53 | 7.61 | 7.55 | 382,965 |
| Mar 06, 2024 | 7.62 | 7.62 | 7.50 | 7.55 | 7.49 | 851,769 |
| Mar 05, 2024 | 7.63 | 7.63 | 7.53 | 7.55 | 7.49 | 1,818,694 |
| Mar 04, 2024 | 7.62 | 7.68 | 7.55 | 7.63 | 7.57 | 1,095,786 |
| Mar 01, 2024 | 7.62 | 7.64 | 7.54 | 7.62 | 7.56 | 614,297 |
| Feb 29, 2024 | 7.64 | 7.67 | 7.55 | 7.56 | 7.50 | 1,433,485 |
| Feb 28, 2024 | 7.63 | 7.68 | 7.57 | 7.62 | 7.56 | 584,991 |
| Feb 27, 2024 | 7.74 | 7.74 | 7.59 | 7.63 | 7.57 | 545,111 |
| Feb 26, 2024 | 7.68 | 7.70 | 7.59 | 7.67 | 7.61 | 436,560 |
| Feb 23, 2024 | 7.66 | 7.70 | 7.59 | 7.64 | 7.58 | 746,614 |
| Feb 22, 2024 | 7.66 | 7.73 | 7.62 | 7.66 | 7.60 | 386,467 |
| Feb 21, 2024 | 7.57 | 7.60 | 7.51 | 7.57 | 7.51 | 751,532 |
| Feb 20, 2024 | 7.64 | 7.66 | 7.55 | 7.56 | 7.50 | 1,655,853 |
| Feb 19, 2024 | 7.74 | 7.74 | 7.60 | 7.65 | 7.59 | 347,748 |
| Feb 16, 2024 | 7.66 | 7.68 | 7.60 | 7.63 | 7.57 | 445,604 |
| Feb 15, 2024 | 7.62 | 7.68 | 7.60 | 7.65 | 7.59 | 798,231 |
| Feb 14, 2024 | 7.63 | 7.66 | 7.55 | 7.62 | 7.56 | 624,260 |
| Feb 13, 2024 | 7.75 | 7.76 | 7.58 | 7.64 | 7.58 | 641,537 |
| Feb 12, 2024 | 7.92 | 7.94 | 7.75 | 7.75 | 7.69 | 497,427 |
| Feb 09, 2024 | 7.94 | 7.95 | 7.88 | 7.90 | 7.84 | 372,780 |
| Feb 08, 2024 | 7.99 | 7.99 | 7.89 | 7.91 | 7.85 | 383,556 |
| Feb 07, 2024 | 7.95 | 8.04 | 7.93 | 7.97 | 7.91 | 688,272 |
| Feb 06, 2024 | 7.98 | 8.00 | 7.88 | 7.94 | 7.88 | 234,549 |
| Feb 05, 2024 | 7.95 | 7.99 | 7.88 | 7.96 | 7.90 | 412,985 |
| Feb 02, 2024 | 7.98 | 8.02 | 7.92 | 7.97 | 7.91 | 525,524 |
| Feb 01, 2024 | 7.86 | 7.98 | 7.82 | 7.91 | 7.85 | 535,631 |
| Jan 31, 2024 | 7.85 | 7.89 | 7.82 | 7.85 | 7.79 | 764,072 |
| Jan 30, 2024 | 7.93 | 7.96 | 7.81 | 7.86 | 7.80 | 641,840 |
| Jan 29, 2024 | 7.91 | 7.97 | 7.88 | 7.94 | 7.88 | 525,299 |
| Jan 25, 2024 | 7.98 | 7.98 | 7.89 | 7.94 | 7.88 | 415,845 |
| Jan 24, 2024 | 7.97 | 7.98 | 7.89 | 7.95 | 7.89 | 247,564 |
| Jan 23, 2024 | 7.95 | 7.95 | 7.87 | 7.93 | 7.87 | 448,724 |
| Jan 22, 2024 | 7.96 | 8.01 | 7.91 | 8.00 | 7.93 | 318,221 |
| Jan 19, 2024 | 7.98 | 8.00 | 7.92 | 7.95 | 7.89 | 318,091 |
| Jan 18, 2024 | 7.95 | 8.01 | 7.88 | 7.91 | 7.85 | 478,350 |
| Jan 17, 2024 | 8.00 | 8.14 | 7.93 | 8.01 | 7.94 | 778,319 |
| Jan 16, 2024 | 7.98 | 8.01 | 7.93 | 7.96 | 7.90 | 358,724 |
| Jan 15, 2024 | 8.05 | 8.08 | 7.99 | 8.02 | 7.95 | 39,060 |
| Jan 12, 2024 | 8.09 | 8.18 | 8.06 | 8.07 | 8.00 | 368,385 |
| Jan 11, 2024 | 7.97 | 8.14 | 7.95 | 8.12 | 8.05 | 502,185 |
| Jan 10, 2024 | 8.00 | 8.04 | 7.93 | 7.94 | 7.88 | 223,843 |
| Jan 09, 2024 | 7.90 | 8.02 | 7.85 | 8.01 | 7.94 | 392,099 |
| Jan 08, 2024 | 7.77 | 7.83 | 7.76 | 7.82 | 7.76 | 216,548 |
| Jan 05, 2024 | 7.83 | 7.85 | 7.77 | 7.83 | 7.77 | 231,780 |
| Jan 04, 2024 | 8.05 | 8.05 | 7.77 | 7.83 | 7.77 | 373,534 |
| Jan 03, 2024 | 8.03 | 8.09 | 7.88 | 7.89 | 7.83 | 538,251 |
| Jan 02, 2024 | 8.00 | 8.19 | 7.99 | 8.15 | 8.08 | 134,369 |
| Dec 29, 2023 | 8.15 | 8.17 | 8.09 | 8.13 | 8.06 | 203,360 |
| Dec 28, 2023 | 7.97 | 8.19 | 7.97 | 8.17 | 8.10 | 438,746 |
| Dec 27, 2023 | 7.86 | 7.98 | 7.85 | 7.95 | 7.89 | 398,173 |
| Dec 22, 2023 | 7.95 | 7.95 | 7.84 | 7.86 | 7.80 | 201,591 |
| Dec 21, 2023 | 7.95 | 7.96 | 7.82 | 7.92 | 7.86 | 715,125 |
| Dec 20, 2023 | 8.02 | 8.02 | 7.84 | 7.92 | 7.86 | 2,198,207 |
| Dec 19, 2023 | 7.86 | 7.99 | 7.81 | 7.94 | 7.88 | 506,001 |
| Dec 18, 2023 | 7.78 | 7.86 | 7.74 | 7.84 | 7.78 | 329,999 |
| Dec 15, 2023 | 7.97 | 7.97 | 7.77 | 7.77 | 7.71 | 3,301,947 |
| Dec 14, 2023 | 8.00 | 8.05 | 7.81 | 7.89 | 7.83 | 1,344,510 |
| Dec 13, 2023 | 7.85 | 8.06 | 7.82 | 7.95 | 7.89 | 788,397 |
| Dec 12, 2023 | 7.70 | 7.77 | 7.66 | 7.75 | 7.69 | 433,080 |
| Dec 11, 2023 | 7.68 | 7.73 | 7.63 | 7.69 | 7.63 | 487,368 |
| Dec 08, 2023 | 7.63 | 7.76 | 7.63 | 7.68 | 7.62 | 386,903 |
| Dec 07, 2023 | 7.58 | 7.69 | 7.49 | 7.65 | 7.59 | 609,090 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.