Auckland International Airport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.040 | 7.100 | 7.010 | 7.040 | 6.942 | 460,751 |
| 2024-06-11 | 7.120 | 7.140 | 6.930 | 6.950 | 6.853 | 799,520 |
| 2024-06-07 | 7.270 | 7.385 | 7.130 | 7.210 | 7.109 | 632,964 |
| 2024-06-06 | 7.250 | 7.370 | 7.170 | 7.200 | 7.099 | 598,267 |
| 2024-06-05 | 7.050 | 7.320 | 7.050 | 7.260 | 7.159 | 657,945 |
| 2024-06-04 | 7.090 | 7.185 | 7.020 | 7.030 | 6.932 | 435,733 |
| 2024-06-03 | 7.180 | 7.180 | 7.100 | 7.130 | 7.030 | 243,191 |
| 2024-05-31 | 6.990 | 7.190 | 6.980 | 7.160 | 7.060 | 734,994 |
| 2024-05-30 | 6.930 | 6.970 | 6.910 | 6.930 | 6.833 | 676,803 |
| 2024-05-29 | 6.900 | 7.030 | 6.900 | 6.940 | 6.843 | 419,479 |
| 2024-05-28 | 7.120 | 7.150 | 6.990 | 7.000 | 6.902 | 518,038 |
| 2024-05-27 | 7.130 | 7.140 | 7.070 | 7.120 | 7.021 | 250,582 |
| 2024-05-24 | 7.080 | 7.160 | 7.010 | 7.100 | 7.001 | 581,542 |
| 2024-05-23 | 7.000 | 7.160 | 6.950 | 7.160 | 7.060 | 525,993 |
| 2024-05-22 | 6.840 | 7.000 | 6.830 | 6.980 | 6.883 | 717,768 |
| 2024-05-21 | 6.850 | 6.870 | 6.770 | 6.780 | 6.685 | 850,768 |
| 2024-05-20 | 6.950 | 6.950 | 6.810 | 6.830 | 6.735 | 406,519 |
| 2024-05-17 | 6.850 | 7.000 | 6.850 | 6.930 | 6.833 | 318,977 |
| 2024-05-16 | 6.980 | 7.000 | 6.900 | 6.900 | 6.804 | 644,203 |
| 2024-05-15 | 7.040 | 7.060 | 6.910 | 6.910 | 6.814 | 285,576 |
| 2024-05-14 | 7.070 | 7.090 | 7.020 | 7.030 | 6.932 | 338,052 |
| 2024-05-13 | 7.040 | 7.060 | 6.965 | 7.050 | 6.952 | 521,165 |
| 2024-05-10 | 7.170 | 7.180 | 7.060 | 7.060 | 6.961 | 313,525 |
| 2024-05-09 | 7.130 | 7.200 | 7.110 | 7.190 | 7.090 | 268,729 |
| 2024-05-08 | 7.180 | 7.180 | 7.100 | 7.140 | 7.040 | 274,399 |
| 2024-05-07 | 7.160 | 7.190 | 7.100 | 7.160 | 7.060 | 611,559 |
| 2024-05-06 | 7.090 | 7.175 | 7.090 | 7.130 | 7.030 | 359,643 |
| 2024-05-03 | 7.050 | 7.140 | 7.050 | 7.140 | 7.040 | 146,215 |
| 2024-05-02 | 7.070 | 7.090 | 7.010 | 7.060 | 6.961 | 352,490 |
| 2024-05-01 | 7.060 | 7.100 | 7.030 | 7.080 | 6.981 | 307,502 |
| 2024-04-30 | 7.070 | 7.160 | 7.060 | 7.160 | 7.060 | 272,018 |
| 2024-04-29 | 7.070 | 7.130 | 7.050 | 7.110 | 7.011 | 320,812 |
| 2024-04-26 | 7.200 | 7.200 | 7.020 | 7.020 | 6.922 | 290,825 |
| 2024-04-24 | 7.120 | 7.210 | 7.100 | 7.210 | 7.109 | 570,497 |
| 2024-04-23 | 7.250 | 7.250 | 7.090 | 7.110 | 7.011 | 385,529 |
| 2024-04-22 | 7.260 | 7.330 | 7.220 | 7.310 | 7.208 | 353,419 |
| 2024-04-19 | 7.280 | 7.320 | 7.185 | 7.190 | 7.090 | 515,836 |
| 2024-04-18 | 7.300 | 7.360 | 7.280 | 7.310 | 7.208 | 261,747 |
| 2024-04-17 | 7.340 | 7.470 | 7.320 | 7.340 | 7.238 | 505,000 |
| 2024-04-16 | 7.320 | 7.360 | 7.300 | 7.340 | 7.238 | 359,862 |
| 2024-04-15 | 7.300 | 7.420 | 7.280 | 7.400 | 7.297 | 380,630 |
| 2024-04-12 | 7.390 | 7.400 | 7.320 | 7.320 | 7.218 | 354,346 |
| 2024-04-11 | 7.430 | 7.480 | 7.390 | 7.390 | 7.287 | 281,372 |
| 2024-04-10 | 7.520 | 7.580 | 7.500 | 7.550 | 7.445 | 195,278 |
| 2024-04-09 | 7.480 | 7.560 | 7.440 | 7.520 | 7.415 | 339,414 |
| 2024-04-08 | 7.590 | 7.590 | 7.420 | 7.470 | 7.366 | 426,262 |
| 2024-04-05 | 7.550 | 7.620 | 7.530 | 7.570 | 7.464 | 244,369 |
| 2024-04-04 | 7.630 | 7.670 | 7.620 | 7.640 | 7.533 | 206,571 |
| 2024-04-03 | 7.610 | 7.660 | 7.560 | 7.590 | 7.484 | 489,575 |
| 2024-04-02 | 7.670 | 7.670 | 7.610 | 7.650 | 7.543 | 334,523 |
| 2024-03-28 | 7.630 | 7.770 | 7.580 | 7.670 | 7.563 | 473,356 |
| 2024-03-27 | 7.520 | 7.645 | 7.480 | 7.630 | 7.523 | 708,196 |
| 2024-03-26 | 7.500 | 7.590 | 7.480 | 7.520 | 7.415 | 422,186 |
| 2024-03-25 | 7.460 | 7.640 | 7.460 | 7.550 | 7.445 | 495,232 |
| 2024-03-22 | 7.580 | 7.630 | 7.470 | 7.490 | 7.385 | 482,569 |
| 2024-03-21 | 7.640 | 7.680 | 7.600 | 7.630 | 7.523 | 667,471 |
| 2024-03-20 | 7.570 | 7.670 | 7.570 | 7.630 | 7.523 | 535,164 |
| 2024-03-19 | 7.620 | 7.620 | 7.540 | 7.590 | 7.484 | 267,456 |
| 2024-03-18 | 7.630 | 7.630 | 7.560 | 7.630 | 7.513 | 277,248 |
| 2024-03-15 | 7.690 | 7.695 | 7.550 | 7.650 | 7.532 | 589,009 |
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.