Auckland International Airport Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	6.900	6.940	6.820	6.830	6.735	505,255
2024-09-02	6.900	6.960	6.880	6.930	6.833	342,780
2024-08-30	6.890	6.990	6.800	6.950	6.853	1,364,695
2024-08-29	6.880	6.920	6.840	6.860	6.764	361,718
2024-08-28	6.960	6.970	6.880	6.890	6.794	355,348
2024-08-27	7.000	7.000	6.910	6.960	6.863	525,715
2024-08-26	6.990	7.010	6.950	6.980	6.883	291,810
2024-08-23	6.910	7.040	6.870	6.960	6.863	847,038
2024-08-22	6.930	6.980	6.850	6.900	6.804	577,993
2024-08-21	6.850	6.900	6.850	6.860	6.764	237,473
2024-08-20	6.870	6.960	6.860	6.900	6.804	490,324
2024-08-19	6.850	6.920	6.810	6.880	6.784	221,623
2024-08-16	6.970	6.980	6.865	6.880	6.784	487,667
2024-08-15	6.880	6.950	6.850	6.950	6.853	395,342
2024-08-14	6.880	6.880	6.785	6.870	6.774	360,007
2024-08-13	6.750	6.830	6.740	6.820	6.725	367,214
2024-08-12	6.820	6.820	6.740	6.770	6.675	183,247
2024-08-09	6.820	6.820	6.745	6.800	6.705	353,956
2024-08-08	6.760	6.820	6.730	6.780	6.685	308,674
2024-08-07	6.700	6.840	6.700	6.750	6.656	468,163
2024-08-06	6.740	6.770	6.700	6.700	6.606	472,810
2024-08-05	6.830	6.830	6.720	6.730	6.636	816,796
2024-08-02	6.790	6.920	6.780	6.860	6.764	861,782
2024-08-01	6.830	6.890	6.800	6.850	6.754	554,338
2024-07-31	6.750	6.850	6.740	6.800	6.705	682,537
2024-07-30	6.780	6.800	6.710	6.740	6.646	550,976
2024-07-29	6.800	6.820	6.760	6.810	6.715	443,765
2024-07-26	6.820	6.840	6.760	6.760	6.666	856,885
2024-07-25	6.880	6.950	6.810	6.810	6.715	552,390
2024-07-24	7.000	7.010	6.920	6.920	6.823	352,128
2024-07-23	7.010	7.050	6.990	7.020	6.922	380,077
2024-07-22	6.990	7.000	6.940	6.980	6.883	845,516
2024-07-19	6.850	7.090	6.850	7.010	6.912	907,109
2024-07-18	6.990	7.090	6.980	7.010	6.912	1,383,085
2024-07-17	7.070	7.110	6.990	7.050	6.952	661,683
2024-07-16	7.150	7.150	7.060	7.070	6.971	456,700
2024-07-15	7.170	7.190	7.100	7.160	7.060	444,610
2024-07-12	6.960	7.130	6.950	7.110	7.011	417,048
2024-07-11	6.970	6.990	6.920	6.960	6.863	306,548
2024-07-10	6.870	6.980	6.870	6.910	6.814	423,042
2024-07-09	6.970	6.970	6.850	6.900	6.804	411,071
2024-07-08	6.950	6.970	6.880	6.970	6.873	405,335
2024-07-05	6.950	6.980	6.920	6.960	6.863	248,960
2024-07-04	6.970	6.990	6.930	6.980	6.883	445,196
2024-07-03	7.010	7.030	6.900	6.930	6.833	732,264
2024-07-02	6.970	7.065	6.970	7.010	6.912	899,588
2024-07-01	7.040	7.100	6.970	6.980	6.883	398,306
2024-06-28	7.080	7.130	7.045	7.060	6.961	237,114
2024-06-27	7.070	7.090	6.975	7.040	6.942	627,652
2024-06-26	7.110	7.180	7.080	7.140	7.040	624,370
2024-06-25	7.020	7.160	7.000	7.130	7.030	615,142
2024-06-24	7.040	7.080	6.990	7.060	6.961	510,947
2024-06-21	7.010	7.110	6.960	7.090	6.991	862,134
2024-06-20	6.930	7.000	6.880	7.000	6.902	699,062
2024-06-19	6.960	6.960	6.840	6.930	6.833	579,737
2024-06-18	6.970	7.060	6.945	7.020	6.922	450,216
2024-06-17	6.930	6.965	6.880	6.920	6.823	593,501
2024-06-14	7.030	7.060	6.920	6.930	6.833	515,044
2024-06-13	6.980	7.090	6.970	7.070	6.971	433,950
2024-06-12	7.040	7.100	7.010	7.040	6.942	460,751

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0545 NZD
2026-03-18	0.0095 NZD
2025-09-17	0.0111 NZD
2025-03-19	0.0101 NZD
2024-09-18	0.0105 NZD
2024-03-19	0.0110 NZD
2023-09-25	0.0066 NZD
2020-03-19	0.1050 NZD
2019-10-03	0.0186 NZD
2019-03-21	0.0188 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.