Auckland International Airport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.650 | 7.650 | 7.580 | 7.650 | 7.532 | 483,277 |
| 2024-03-13 | 7.720 | 7.740 | 7.570 | 7.630 | 7.513 | 665,899 |
| 2024-03-12 | 7.710 | 7.720 | 7.640 | 7.720 | 7.601 | 415,009 |
| 2024-03-11 | 7.570 | 7.650 | 7.560 | 7.650 | 7.532 | 466,964 |
| 2024-03-08 | 7.630 | 7.640 | 7.550 | 7.610 | 7.493 | 369,508 |
| 2024-03-07 | 7.550 | 7.630 | 7.530 | 7.610 | 7.493 | 382,965 |
| 2024-03-06 | 7.620 | 7.620 | 7.500 | 7.550 | 7.434 | 851,769 |
| 2024-03-05 | 7.630 | 7.630 | 7.530 | 7.550 | 7.434 | 1,818,694 |
| 2024-03-04 | 7.620 | 7.680 | 7.550 | 7.630 | 7.513 | 1,095,786 |
| 2024-03-01 | 7.620 | 7.640 | 7.540 | 7.620 | 7.503 | 614,297 |
| 2024-02-29 | 7.640 | 7.670 | 7.550 | 7.560 | 7.444 | 1,433,485 |
| 2024-02-28 | 7.630 | 7.680 | 7.570 | 7.620 | 7.503 | 584,991 |
| 2024-02-27 | 7.740 | 7.740 | 7.590 | 7.630 | 7.513 | 545,111 |
| 2024-02-26 | 7.680 | 7.700 | 7.590 | 7.670 | 7.552 | 436,560 |
| 2024-02-23 | 7.660 | 7.700 | 7.590 | 7.640 | 7.522 | 746,614 |
| 2024-02-22 | 7.660 | 7.730 | 7.620 | 7.660 | 7.542 | 386,467 |
| 2024-02-21 | 7.570 | 7.600 | 7.510 | 7.570 | 7.453 | 751,532 |
| 2024-02-20 | 7.640 | 7.660 | 7.550 | 7.560 | 7.444 | 1,655,853 |
| 2024-02-19 | 7.740 | 7.740 | 7.600 | 7.650 | 7.532 | 347,748 |
| 2024-02-16 | 7.660 | 7.680 | 7.600 | 7.630 | 7.513 | 445,604 |
| 2024-02-15 | 7.620 | 7.680 | 7.600 | 7.650 | 7.532 | 798,231 |
| 2024-02-14 | 7.630 | 7.660 | 7.550 | 7.620 | 7.503 | 624,260 |
| 2024-02-13 | 7.750 | 7.760 | 7.580 | 7.640 | 7.522 | 641,537 |
| 2024-02-12 | 7.920 | 7.940 | 7.750 | 7.750 | 7.631 | 497,427 |
| 2024-02-09 | 7.940 | 7.950 | 7.880 | 7.900 | 7.778 | 372,780 |
| 2024-02-08 | 7.990 | 7.990 | 7.890 | 7.910 | 7.788 | 383,556 |
| 2024-02-07 | 7.950 | 8.040 | 7.930 | 7.970 | 7.847 | 688,272 |
| 2024-02-06 | 7.980 | 8.000 | 7.880 | 7.940 | 7.818 | 234,549 |
| 2024-02-05 | 7.950 | 7.990 | 7.880 | 7.960 | 7.837 | 412,985 |
| 2024-02-02 | 7.980 | 8.015 | 7.920 | 7.970 | 7.847 | 525,524 |
| 2024-02-01 | 7.860 | 7.980 | 7.820 | 7.910 | 7.788 | 535,631 |
| 2024-01-31 | 7.850 | 7.890 | 7.820 | 7.850 | 7.729 | 764,072 |
| 2024-01-30 | 7.930 | 7.960 | 7.810 | 7.860 | 7.739 | 641,840 |
| 2024-01-29 | 7.910 | 7.975 | 7.880 | 7.940 | 7.818 | 525,299 |
| 2024-01-25 | 7.980 | 7.980 | 7.895 | 7.940 | 7.818 | 415,845 |
| 2024-01-24 | 7.970 | 7.980 | 7.890 | 7.950 | 7.828 | 247,564 |
| 2024-01-23 | 7.950 | 7.950 | 7.870 | 7.930 | 7.808 | 448,724 |
| 2024-01-22 | 7.960 | 8.010 | 7.910 | 8.000 | 7.877 | 318,221 |
| 2024-01-19 | 7.980 | 8.000 | 7.920 | 7.950 | 7.828 | 318,091 |
| 2024-01-18 | 7.950 | 8.010 | 7.880 | 7.910 | 7.788 | 478,350 |
| 2024-01-17 | 8.000 | 8.140 | 7.930 | 8.010 | 7.887 | 778,319 |
| 2024-01-16 | 7.980 | 8.010 | 7.930 | 7.960 | 7.837 | 358,724 |
| 2024-01-15 | 8.050 | 8.080 | 7.990 | 8.020 | 7.897 | 39,060 |
| 2024-01-12 | 8.090 | 8.180 | 8.060 | 8.070 | 7.946 | 368,385 |
| 2024-01-11 | 7.970 | 8.140 | 7.950 | 8.120 | 7.995 | 502,185 |
| 2024-01-10 | 8.000 | 8.040 | 7.930 | 7.940 | 7.818 | 223,843 |
| 2024-01-09 | 7.900 | 8.020 | 7.850 | 8.010 | 7.887 | 392,099 |
| 2024-01-08 | 7.770 | 7.830 | 7.760 | 7.820 | 7.700 | 216,548 |
| 2024-01-05 | 7.830 | 7.850 | 7.770 | 7.830 | 7.709 | 231,780 |
| 2024-01-04 | 8.050 | 8.050 | 7.770 | 7.830 | 7.709 | 373,534 |
| 2024-01-03 | 8.030 | 8.090 | 7.880 | 7.890 | 7.769 | 538,251 |
| 2024-01-02 | 8.000 | 8.190 | 7.990 | 8.150 | 8.025 | 134,369 |
| 2023-12-29 | 8.150 | 8.170 | 8.090 | 8.130 | 8.005 | 203,360 |
| 2023-12-28 | 7.970 | 8.190 | 7.970 | 8.170 | 8.044 | 438,746 |
| 2023-12-27 | 7.860 | 7.980 | 7.850 | 7.950 | 7.828 | 398,173 |
| 2023-12-22 | 7.950 | 7.950 | 7.840 | 7.860 | 7.739 | 201,591 |
| 2023-12-21 | 7.950 | 7.960 | 7.820 | 7.920 | 7.798 | 715,125 |
| 2023-12-20 | 8.020 | 8.020 | 7.840 | 7.920 | 7.798 | 2,198,207 |
| 2023-12-19 | 7.860 | 7.990 | 7.810 | 7.940 | 7.818 | 506,001 |
| 2023-12-18 | 7.780 | 7.860 | 7.740 | 7.840 | 7.719 | 329,999 |
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.