Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	7.100	7.200	7.100	7.190	7.073	589,868
2023-09-21	7.250	7.320	7.200	7.230	7.112	816,037
2023-09-20	7.230	7.260	7.190	7.230	7.112	600,999
2023-09-19	7.200	7.250	7.190	7.210	7.093	521,466
2023-09-18	7.070	7.220	7.070	7.190	7.073	488,015
2023-09-15	7.250	7.250	7.090	7.090	6.975	1,161,708
2023-09-14	7.280	7.290	7.185	7.200	7.083	457,265
2023-09-13	7.350	7.390	7.260	7.280	7.161	610,193
2023-09-12	7.350	7.400	7.320	7.370	7.250	425,833
2023-09-11	7.300	7.420	7.260	7.350	7.230	637,381
2023-09-08	7.390	7.430	7.290	7.330	7.211	623,022
2023-09-07	7.460	7.480	7.320	7.330	7.211	1,012,452
2023-09-06	7.460	7.510	7.440	7.460	7.338	998,255
2023-09-05	7.400	7.480	7.390	7.460	7.338	455,144
2023-09-04	7.390	7.420	7.360	7.360	7.240	552,448
2023-09-01	7.430	7.470	7.380	7.390	7.270	1,364,608
2023-08-31	7.210	7.275	7.170	7.170	7.053	1,030,956
2023-08-30	7.260	7.270	7.200	7.230	7.112	990,905
2023-08-29	7.330	7.345	7.230	7.230	7.112	553,733
2023-08-28	7.290	7.370	7.270	7.320	7.201	405,176
2023-08-25	7.340	7.380	7.245	7.250	7.132	850,087
2023-08-24	7.580	7.580	7.350	7.370	7.250	1,224,148
2023-08-23	7.530	7.580	7.460	7.520	7.398	601,766
2023-08-22	7.510	7.580	7.510	7.530	7.407	616,524
2023-08-21	7.600	7.630	7.490	7.490	7.368	372,427
2023-08-18	7.560	7.640	7.540	7.620	7.496	250,227
2023-08-17	7.580	7.635	7.520	7.580	7.457	581,656
2023-08-16	7.580	7.700	7.540	7.600	7.476	617,889
2023-08-15	7.630	7.660	7.570	7.600	7.476	411,717
2023-08-14	7.640	7.680	7.600	7.610	7.486	279,871
2023-08-11	7.670	7.735	7.670	7.690	7.565	220,004
2023-08-10	7.720	7.770	7.690	7.700	7.575	347,783
2023-08-09	7.700	7.750	7.690	7.730	7.604	260,900
2023-08-08	7.730	7.750	7.700	7.700	7.575	377,823
2023-08-07	7.690	7.730	7.650	7.710	7.584	308,767
2023-08-04	7.750	7.770	7.680	7.730	7.604	597,712
2023-08-03	7.710	7.790	7.710	7.740	7.614	508,761
2023-08-02	7.750	7.780	7.710	7.710	7.584	238,787
2023-08-01	7.740	7.760	7.660	7.760	7.634	403,154
2023-07-31	7.660	7.800	7.650	7.780	7.653	413,416
2023-07-28	7.610	7.680	7.600	7.680	7.555	228,557
2023-07-27	7.600	7.680	7.580	7.670	7.545	397,970
2023-07-26	7.540	7.590	7.530	7.590	7.466	193,579
2023-07-25	7.650	7.660	7.540	7.610	7.486	252,182
2023-07-24	7.590	7.660	7.590	7.640	7.516	366,342
2023-07-21	7.470	7.615	7.450	7.570	7.447	624,370
2023-07-20	7.610	7.645	7.500	7.510	7.388	808,668
2023-07-19	7.650	7.680	7.550	7.570	7.447	589,411
2023-07-18	7.720	7.730	7.600	7.630	7.506	230,140
2023-07-17	7.720	7.780	7.710	7.740	7.614	470,269
2023-07-14	7.800	7.800	7.700	7.720	7.594	399,210
2023-07-13	7.730	7.830	7.700	7.750	7.624	701,460
2023-07-12	7.650	7.710	7.640	7.680	7.555	510,359
2023-07-11	7.660	7.710	7.620	7.660	7.535	336,950
2023-07-10	7.740	7.760	7.630	7.640	7.516	460,040
2023-07-07	7.710	7.780	7.610	7.690	7.565	614,800
2023-07-06	7.820	7.880	7.780	7.780	7.653	520,633
2023-07-05	7.880	7.880	7.760	7.800	7.673	285,657
2023-07-04	7.880	7.940	7.860	7.900	7.771	325,542
2023-07-03	7.850	7.900	7.810	7.860	7.732	285,754

← NewerPage 14 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.