Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	8.160	8.230	8.120	8.180	8.047	349,314
2023-03-31	8.200	8.300	8.160	8.160	8.027	870,806
2023-03-30	8.220	8.250	8.175	8.210	8.076	481,258
2023-03-29	8.200	8.260	8.180	8.210	8.076	830,392
2023-03-28	8.320	8.320	8.220	8.230	8.096	506,920
2023-03-27	8.310	8.500	8.240	8.290	8.155	553,024
2023-03-24	8.330	8.380	8.265	8.300	8.165	374,673
2023-03-23	8.210	8.380	8.160	8.370	8.234	850,519
2023-03-22	8.270	8.300	8.120	8.250	8.116	1,285,128
2023-03-21	8.150	8.210	8.100	8.210	8.076	433,022
2023-03-20	8.160	8.220	8.115	8.160	8.027	566,591
2023-03-17	8.250	8.290	8.120	8.270	8.135	767,648
2023-03-16	7.980	8.230	7.960	8.230	8.096	1,579,389
2023-03-15	8.030	8.080	7.930	8.010	7.880	592,824
2023-03-14	7.880	8.045	7.880	8.040	7.909	1,287,359
2023-03-13	7.920	7.975	7.860	7.930	7.801	593,819
2023-03-10	7.850	7.990	7.810	7.940	7.811	445,600
2023-03-09	8.020	8.020	7.910	7.990	7.860	535,861
2023-03-08	7.970	8.030	7.970	7.990	7.860	879,364
2023-03-07	7.900	8.040	7.890	7.980	7.850	345,398
2023-03-06	8.020	8.020	7.870	7.910	7.781	459,862
2023-03-03	7.950	8.035	7.950	7.990	7.860	412,477
2023-03-02	8.050	8.070	7.890	7.950	7.821	728,474
2023-03-01	7.970	8.080	7.970	8.030	7.899	461,249
2023-02-28	7.950	8.060	7.910	8.030	7.899	825,340
2023-02-27	7.880	7.980	7.870	7.950	7.821	325,359
2023-02-24	8.000	8.040	7.910	8.010	7.880	420,807
2023-02-23	7.890	8.100	7.890	8.040	7.909	755,126
2023-02-22	7.750	7.820	7.750	7.790	7.663	722,906
2023-02-21	7.750	7.800	7.740	7.760	7.634	505,444
2023-02-20	7.860	7.860	7.750	7.800	7.673	571,678
2023-02-17	7.710	7.880	7.690	7.840	7.712	471,680
2023-02-16	7.870	7.980	7.820	7.950	7.821	482,420
2023-02-15	7.710	7.860	7.670	7.850	7.722	622,736
2023-02-14	7.790	7.820	7.750	7.780	7.653	363,350
2023-02-13	7.750	7.770	7.700	7.750	7.624	370,653
2023-02-10	7.700	7.830	7.700	7.770	7.643	457,920
2023-02-09	7.850	7.900	7.770	7.810	7.683	418,919
2023-02-08	7.800	7.850	7.720	7.810	7.683	705,771
2023-02-07	7.750	7.860	7.725	7.750	7.624	452,890
2023-02-06	7.920	7.940	7.790	7.820	7.693	486,144
2023-02-03	7.940	7.950	7.810	7.890	7.761	1,062,416
2023-02-02	7.900	7.935	7.850	7.900	7.771	366,982
2023-02-01	7.850	7.860	7.755	7.820	7.693	593,467
2023-01-31	7.740	7.815	7.710	7.750	7.624	703,875
2023-01-30	7.730	7.745	7.660	7.730	7.604	239,146
2023-01-27	7.690	7.770	7.670	7.730	7.604	410,502
2023-01-25	7.780	7.780	7.590	7.670	7.545	1,096,859
2023-01-24	7.850	7.890	7.720	7.720	7.594	463,528
2023-01-23	7.830	7.900	7.810	7.860	7.732	509,799
2023-01-20	7.730	7.820	7.700	7.790	7.663	364,670
2023-01-19	7.650	7.780	7.620	7.750	7.624	487,168
2023-01-18	7.620	7.670	7.560	7.630	7.506	501,400
2023-01-17	7.650	7.650	7.580	7.600	7.476	492,372
2023-01-16	7.470	7.680	7.460	7.650	7.525	742,627
2023-01-13	7.500	7.550	7.460	7.550	7.427	993,228
2023-01-12	7.510	7.515	7.450	7.480	7.358	408,404
2023-01-11	7.480	7.520	7.420	7.500	7.378	439,484
2023-01-10	7.400	7.470	7.400	7.450	7.329	234,628
2023-01-09	7.450	7.490	7.380	7.420	7.299	198,453

← NewerPage 16 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.