Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.770	7.880	7.750	7.850	7.722	450,430
2023-06-29	7.790	7.830	7.730	7.810	7.683	461,182
2023-06-28	7.630	7.800	7.630	7.780	7.653	475,790
2023-06-27	7.680	7.720	7.640	7.690	7.565	628,445
2023-06-26	7.700	7.770	7.675	7.710	7.584	739,237
2023-06-23	7.680	7.790	7.660	7.750	7.624	1,142,620
2023-06-22	7.710	7.760	7.640	7.720	7.594	909,181
2023-06-21	7.620	7.720	7.620	7.680	7.555	691,123
2023-06-20	7.640	7.670	7.600	7.670	7.545	642,014
2023-06-19	7.620	7.660	7.510	7.660	7.535	986,285
2023-06-16	7.600	7.780	7.530	7.660	7.535	964,361
2023-06-15	7.560	7.670	7.530	7.550	7.427	731,216
2023-06-14	7.690	7.690	7.520	7.530	7.407	1,581,855
2023-06-13	7.900	7.900	7.760	7.830	7.702	1,946,571
2023-06-09	7.810	7.970	7.730	7.910	7.781	741,867
2023-06-08	7.830	7.890	7.680	7.710	7.584	621,572
2023-06-07	7.960	7.960	7.780	7.800	7.673	741,282
2023-06-06	8.100	8.120	7.940	7.940	7.811	747,466
2023-06-05	8.100	8.120	8.020	8.060	7.929	475,928
2023-06-02	8.130	8.160	8.060	8.080	7.948	464,147
2023-06-01	8.110	8.200	8.090	8.090	7.958	391,365
2023-05-31	8.130	8.270	8.130	8.170	8.037	738,023
2023-05-30	8.140	8.180	8.080	8.110	7.978	316,673
2023-05-29	8.170	8.210	8.150	8.180	8.047	322,197
2023-05-26	8.110	8.180	8.100	8.160	8.027	289,378
2023-05-25	8.200	8.210	8.110	8.140	8.007	376,670
2023-05-24	8.300	8.320	8.200	8.250	8.116	583,031
2023-05-23	8.370	8.390	8.270	8.300	8.165	383,153
2023-05-22	8.390	8.410	8.320	8.370	8.234	415,409
2023-05-19	8.360	8.390	8.270	8.330	8.194	410,385
2023-05-18	8.280	8.400	8.270	8.310	8.175	733,468
2023-05-17	8.200	8.280	8.180	8.210	8.076	487,540
2023-05-16	8.180	8.240	8.170	8.220	8.086	216,364
2023-05-15	8.210	8.240	8.190	8.220	8.086	186,355
2023-05-12	8.270	8.290	8.210	8.250	8.116	225,583
2023-05-11	8.230	8.300	8.180	8.270	8.135	373,009
2023-05-10	8.170	8.290	8.160	8.260	8.125	482,123
2023-05-09	8.180	8.200	8.150	8.170	8.037	134,869
2023-05-08	8.210	8.210	8.070	8.150	8.017	646,168
2023-05-05	8.180	8.230	8.150	8.190	8.057	328,103
2023-05-04	8.030	8.210	8.030	8.180	8.047	356,098
2023-05-03	8.030	8.110	8.000	8.100	7.968	610,414
2023-05-02	8.130	8.160	8.030	8.030	7.899	411,590
2023-05-01	8.250	8.280	8.160	8.160	8.027	370,690
2023-04-28	8.210	8.220	8.095	8.210	8.076	642,210
2023-04-27	8.150	8.300	8.140	8.200	8.066	855,769
2023-04-26	8.030	8.150	7.995	8.120	7.988	695,504
2023-04-24	7.920	8.050	7.890	8.010	7.880	701,021
2023-04-21	7.880	7.980	7.850	7.930	7.801	371,061
2023-04-20	7.950	7.980	7.840	7.880	7.752	434,519
2023-04-19	7.950	7.950	7.880	7.930	7.801	463,792
2023-04-18	7.930	7.980	7.920	7.980	7.850	904,315
2023-04-17	8.010	8.050	7.940	8.000	7.870	282,243
2023-04-14	8.020	8.040	7.930	7.990	7.860	780,109
2023-04-13	8.010	8.050	7.960	7.990	7.860	683,932
2023-04-12	8.090	8.100	8.020	8.080	7.948	688,021
2023-04-11	8.140	8.190	8.030	8.050	7.919	570,603
2023-04-06	8.230	8.250	8.110	8.140	8.007	413,878
2023-04-05	8.200	8.220	8.125	8.180	8.047	587,447
2023-04-04	8.150	8.190	8.120	8.170	8.037	355,915

← NewerPage 15 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.