Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.400	7.470	7.400	7.420	7.299	306,885
2023-01-05	7.400	7.440	7.350	7.420	7.299	434,909
2023-01-04	7.370	7.420	7.310	7.390	7.270	496,292
2023-01-03	7.400	7.440	7.250	7.320	7.201	391,864
2022-12-30	7.540	7.540	7.330	7.390	7.270	1,004,396
2022-12-29	7.500	7.550	7.490	7.510	7.388	788,667
2022-12-28	7.590	7.590	7.445	7.480	7.358	352,588
2022-12-23	7.470	7.600	7.470	7.560	7.437	487,110
2022-12-22	7.500	7.660	7.500	7.590	7.466	659,395
2022-12-21	7.700	7.700	7.520	7.550	7.427	547,933
2022-12-20	7.640	7.680	7.485	7.510	7.388	541,177
2022-12-19	7.660	7.700	7.600	7.640	7.516	305,479
2022-12-16	7.520	7.710	7.520	7.600	7.476	1,501,072
2022-12-15	7.700	7.720	7.590	7.590	7.466	743,398
2022-12-14	7.700	7.745	7.610	7.630	7.506	1,039,696
2022-12-13	7.610	7.720	7.590	7.700	7.575	595,012
2022-12-12	7.620	7.620	7.550	7.600	7.476	441,069
2022-12-09	7.550	7.610	7.530	7.610	7.486	389,604
2022-12-08	7.570	7.600	7.520	7.580	7.457	747,197
2022-12-07	7.500	7.600	7.500	7.550	7.427	431,155
2022-12-06	7.500	7.610	7.480	7.550	7.427	530,293
2022-12-05	7.520	7.580	7.450	7.510	7.388	368,413
2022-12-02	7.480	7.540	7.430	7.520	7.398	523,548
2022-12-01	7.450	7.580	7.450	7.560	7.437	529,930
2022-11-30	7.230	7.490	7.230	7.450	7.329	895,568
2022-11-29	7.450	7.450	7.240	7.310	7.191	792,407
2022-11-28	7.260	7.400	7.260	7.370	7.250	494,360
2022-11-25	7.320	7.390	7.290	7.370	7.250	622,133
2022-11-24	7.270	7.380	7.250	7.330	7.211	493,342
2022-11-23	7.350	7.400	7.270	7.330	7.211	737,307
2022-11-22	7.420	7.420	7.320	7.350	7.230	934,406
2022-11-21	7.300	7.510	7.260	7.450	7.329	910,729
2022-11-18	7.150	7.300	7.130	7.280	7.161	474,448
2022-11-17	7.190	7.190	7.080	7.140	7.024	490,775
2022-11-16	7.060	7.115	7.060	7.100	6.984	340,562
2022-11-15	7.100	7.140	7.030	7.140	7.024	920,478
2022-11-14	7.080	7.100	7.010	7.100	6.984	511,809
2022-11-11	7.000	7.100	6.960	7.100	6.984	2,004,443
2022-11-10	6.860	6.955	6.810	6.920	6.807	505,556
2022-11-09	6.890	6.920	6.830	6.860	6.748	736,668
2022-11-08	6.950	7.020	6.830	6.890	6.778	1,275,538
2022-11-07	6.930	7.020	6.910	7.010	6.896	842,016
2022-11-04	6.830	6.970	6.800	6.930	6.817	735,993
2022-11-03	6.910	6.940	6.850	6.890	6.778	684,850
2022-11-02	6.910	7.000	6.900	6.980	6.866	866,862
2022-11-01	6.950	6.980	6.870	6.950	6.837	822,594
2022-10-31	6.850	6.970	6.850	6.960	6.847	977,299
2022-10-28	6.630	6.850	6.630	6.820	6.709	849,391
2022-10-27	6.680	6.710	6.630	6.700	6.591	561,935
2022-10-26	6.710	6.710	6.610	6.690	6.581	481,972
2022-10-25	6.670	6.700	6.620	6.630	6.522	1,004,275
2022-10-24	6.740	6.760	6.650	6.670	6.561	346,961
2022-10-21	6.630	6.660	6.580	6.620	6.512	459,980
2022-10-20	6.670	6.740	6.580	6.630	6.522	983,847
2022-10-19	6.470	6.530	6.470	6.500	6.394	519,072
2022-10-18	6.430	6.460	6.390	6.450	6.345	671,081
2022-10-17	6.400	6.410	6.320	6.360	6.256	522,772
2022-10-14	6.470	6.500	6.410	6.410	6.306	720,541
2022-10-13	6.330	6.420	6.330	6.420	6.315	819,236
2022-10-12	6.330	6.390	6.330	6.340	6.237	611,668

← NewerPage 17 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.