Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	7.970	7.970	7.770	7.770	7.650	3,301,947
2023-12-14	8.000	8.050	7.810	7.890	7.769	1,344,510
2023-12-13	7.850	8.060	7.820	7.950	7.828	788,397
2023-12-12	7.700	7.770	7.660	7.750	7.631	433,080
2023-12-11	7.680	7.730	7.630	7.690	7.572	487,368
2023-12-08	7.630	7.760	7.630	7.680	7.562	386,903
2023-12-07	7.580	7.690	7.490	7.650	7.532	609,090
2023-12-06	7.540	7.650	7.540	7.630	7.513	455,368
2023-12-05	7.490	7.570	7.470	7.520	7.404	358,953
2023-12-04	7.530	7.560	7.450	7.520	7.404	355,811
2023-12-01	7.420	7.530	7.380	7.510	7.394	633,285
2023-11-30	7.340	7.520	7.340	7.430	7.316	1,150,637
2023-11-29	7.390	7.540	7.330	7.360	7.247	665,480
2023-11-28	7.330	7.410	7.260	7.360	7.247	487,306
2023-11-27	7.330	7.490	7.300	7.340	7.227	460,089
2023-11-24	7.360	7.370	7.315	7.360	7.247	353,395
2023-11-23	7.300	7.390	7.230	7.390	7.276	634,053
2023-11-22	7.290	7.330	7.200	7.320	7.207	691,587
2023-11-21	7.200	7.290	7.160	7.290	7.178	353,456
2023-11-20	7.150	7.295	7.120	7.210	7.099	572,717
2023-11-17	7.170	7.190	7.110	7.130	7.020	537,099
2023-11-16	7.300	7.300	7.170	7.170	7.060	487,327
2023-11-15	7.400	7.400	7.230	7.260	7.148	455,440
2023-11-14	7.190	7.270	7.170	7.250	7.138	245,404
2023-11-13	7.180	7.200	7.110	7.160	7.050	303,794
2023-11-10	7.150	7.210	7.140	7.190	7.079	254,006
2023-11-09	7.200	7.240	7.160	7.200	7.089	343,502
2023-11-08	7.180	7.260	7.110	7.170	7.060	536,194
2023-11-07	7.110	7.190	7.110	7.170	7.060	364,187
2023-11-06	7.140	7.260	7.100	7.190	7.079	401,514
2023-11-03	7.110	7.150	7.080	7.110	7.001	577,985
2023-11-02	6.830	7.030	6.830	7.010	6.902	510,101
2023-11-01	6.700	6.850	6.700	6.820	6.715	365,015
2023-10-31	6.750	6.790	6.730	6.740	6.636	639,762
2023-10-30	6.750	6.820	6.735	6.760	6.656	427,608
2023-10-27	6.870	6.870	6.780	6.800	6.695	306,660
2023-10-26	6.880	6.920	6.815	6.880	6.774	472,201
2023-10-25	6.900	6.960	6.740	6.860	6.754	816,880
2023-10-24	6.960	7.010	6.880	6.950	6.843	330,939
2023-10-23	7.010	7.080	6.930	6.990	6.882	192,002
2023-10-20	7.160	7.160	7.020	7.050	6.942	387,684
2023-10-19	7.280	7.280	7.180	7.210	7.099	321,575
2023-10-18	7.310	7.370	7.250	7.330	7.217	425,019
2023-10-17	7.400	7.400	7.220	7.350	7.237	323,139
2023-10-16	7.330	7.450	7.310	7.400	7.286	377,378
2023-10-13	7.330	7.400	7.310	7.360	7.247	232,583
2023-10-12	7.440	7.500	7.370	7.410	7.296	1,676,000
2023-10-11	7.350	7.410	7.330	7.390	7.276	510,737
2023-10-10	7.380	7.420	7.310	7.400	7.286	416,393
2023-10-09	7.350	7.390	7.260	7.350	7.237	312,032
2023-10-06	7.310	7.380	7.310	7.340	7.227	416,239
2023-10-05	7.340	7.350	7.270	7.310	7.197	424,289
2023-10-04	7.210	7.340	7.170	7.340	7.227	748,742
2023-10-03	7.200	7.260	7.170	7.230	7.119	378,372
2023-10-02	7.320	7.320	7.230	7.260	7.148	285,719
2023-09-29	7.220	7.350	7.170	7.320	7.207	841,343
2023-09-28	7.330	7.440	7.240	7.240	7.129	656,457
2023-09-27	7.130	7.290	7.090	7.250	7.138	569,834
2023-09-26	7.220	7.230	7.130	7.140	7.030	475,155
2023-09-25	7.260	7.260	7.120	7.200	7.089	485,303

← NewerPage 13 of 22 · 1,270 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.