Canada markets closed

Auckland International Airport Limited (AIA.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
7.62+0.07 (+0.93%)
At close: 04:59PM NZST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20247.607.637.477.627.62346,020
May 17, 20247.607.637.477.627.62446,020
May 16, 20247.657.657.507.557.551,114,994
May 15, 20247.747.767.607.607.60527,006
May 14, 20247.687.787.687.757.75789,450
May 13, 20247.797.797.797.797.79-
May 10, 20247.827.877.767.797.79724,385
May 09, 20247.767.877.757.877.87660,245
May 08, 20247.777.897.777.857.85884,341
May 07, 20247.927.947.807.817.811,252,742
May 06, 20247.817.907.757.907.901,067,700
May 03, 20247.797.867.727.867.86881,903
May 02, 20247.787.827.697.747.74656,866
May 01, 20247.827.827.747.787.78340,483
Apr 30, 20247.887.887.757.857.851,345,473
Apr 29, 20247.807.897.757.857.85944,552
Apr 26, 20247.857.907.727.757.75581,791
Apr 24, 20247.757.917.737.877.87653,124
Apr 23, 20247.957.997.757.797.79741,910
Apr 22, 20247.857.977.837.977.97362,250
Apr 19, 20247.957.997.717.857.85871,807
Apr 18, 20248.008.027.917.997.99474,671
Apr 17, 20247.958.197.958.038.03717,713
Apr 16, 20248.138.137.958.018.01590,291
Apr 15, 20248.008.127.958.098.09852,239
Apr 12, 20248.068.068.068.068.06-
Apr 11, 20248.188.188.058.068.061,546,663
Apr 10, 20248.158.278.158.268.26261,372
Apr 09, 20248.118.118.118.118.11-
Apr 08, 20248.208.298.068.118.11619,207
Apr 05, 20248.308.328.208.268.26436,275
Apr 04, 20248.258.408.228.368.36536,349
Apr 03, 20248.308.348.258.338.331,127,501
Apr 02, 20248.308.368.308.358.35774,847
Mar 28, 20248.308.438.158.358.352,979,137
Mar 27, 20248.208.318.148.308.302,298,937
Mar 26, 20248.208.348.128.208.20972,470
Mar 25, 20248.258.318.108.258.252,143,014
Mar 22, 20248.268.328.138.188.18713,050
Mar 21, 20248.238.378.228.328.32848,449
Mar 20, 20248.158.278.158.278.271,033,455
Mar 19, 20248.178.228.108.208.20947,240
Mar 19, 20240.0675 Dividend
Mar 18, 20248.188.248.138.168.091,384,099
Mar 15, 20248.138.308.138.248.173,846,470
Mar 14, 20248.118.208.058.158.081,267,144
Mar 13, 20248.298.298.108.168.09727,158
Mar 12, 20248.198.268.168.268.19424,336
Mar 11, 20248.158.198.108.168.09695,532
Mar 08, 20248.108.188.068.188.111,938,971
Mar 07, 20248.108.178.058.138.06405,318
Mar 06, 20248.028.078.008.057.981,133,410
Mar 05, 20248.168.168.038.037.97705,093
Mar 04, 20248.158.188.078.178.101,229,964
Mar 01, 20248.098.138.068.138.06976,499
Feb 29, 20248.108.188.078.108.035,879,717
Feb 28, 20248.118.208.068.178.10941,724
Feb 27, 20248.108.208.058.128.05618,234
Feb 26, 20248.078.168.068.168.10957,355
Feb 23, 20248.208.208.058.138.061,095,669
Feb 22, 20248.118.208.098.158.082,030,910
Feb 21, 20248.028.077.978.057.981,553,331
Feb 20, 20248.098.148.038.057.98847,840
Feb 19, 20248.208.208.108.158.08395,133
Feb 16, 20248.138.208.128.158.081,263,682
Feb 15, 20248.158.198.108.168.091,681,343
Feb 14, 20248.208.208.008.158.081,010,852
Feb 13, 20248.268.298.018.188.111,650,309
Feb 12, 20248.358.438.288.308.23630,921
Feb 09, 20248.418.448.358.388.31751,136
Feb 08, 20248.478.558.418.438.36908,857
Feb 07, 20248.468.598.438.508.431,843,491
Feb 05, 20248.508.608.458.538.46961,757
Feb 02, 20248.488.588.488.528.45538,490
Feb 01, 20248.488.548.408.548.47802,758
Jan 31, 20248.458.468.408.448.373,012,138
Jan 30, 20248.538.608.418.458.383,170,632
Jan 29, 20248.478.598.478.598.52498,282
Jan 26, 20248.538.538.458.478.39739,021
Jan 25, 20248.528.588.468.528.45946,751
Jan 24, 20248.528.608.488.588.51558,617
Jan 23, 20248.568.588.468.588.51846,874
Jan 22, 20248.538.608.488.588.51473,994
Jan 19, 20248.558.598.488.538.46570,162
Jan 18, 20248.608.608.448.488.411,414,715
Jan 17, 20248.578.648.518.638.561,158,005
Jan 16, 20248.568.608.528.568.49330,702
Jan 15, 20248.698.698.588.618.5461,002
Jan 12, 20248.688.788.668.698.62458,271
Jan 11, 20248.608.758.528.758.68468,549
Jan 10, 20248.528.618.408.578.50375,905
Jan 09, 20248.358.598.328.598.52680,956
Jan 08, 20248.398.408.358.398.32362,446
Jan 05, 20248.438.488.358.408.33551,432
Jan 04, 20248.508.558.358.408.33846,241
Jan 03, 20248.718.808.568.568.49951,077
Dec 29, 20238.808.808.758.808.73828,347
Dec 28, 20238.528.808.528.798.72604,763
Dec 27, 20238.458.618.438.598.52662,207
Dec 22, 20238.528.598.518.528.45281,218
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...