Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	6.300	6.390	6.300	6.340	6.237	443,127
2022-10-10	6.280	6.360	6.275	6.330	6.227	523,928
2022-10-07	6.410	6.410	6.340	6.360	6.256	379,254
2022-10-06	6.420	6.460	6.400	6.440	6.335	626,705
2022-10-05	6.450	6.510	6.430	6.440	6.335	769,064
2022-10-04	6.330	6.480	6.330	6.420	6.315	737,693
2022-10-03	6.410	6.410	6.240	6.240	6.138	528,243
2022-09-30	6.480	6.490	6.310	6.310	6.207	1,039,024
2022-09-29	6.510	6.590	6.480	6.530	6.424	700,566
2022-09-28	6.480	6.560	6.390	6.450	6.345	874,147
2022-09-27	6.660	6.670	6.500	6.500	6.394	846,183
2022-09-26	6.580	6.670	6.580	6.630	6.522	814,370
2022-09-23	6.670	6.715	6.620	6.680	6.571	903,535
2022-09-21	6.740	6.790	6.670	6.680	6.571	579,436
2022-09-20	6.820	6.840	6.775	6.810	6.699	540,757
2022-09-19	6.800	6.860	6.790	6.790	6.679	404,733
2022-09-16	6.830	6.880	6.780	6.780	6.670	1,450,292
2022-09-15	6.820	6.880	6.810	6.830	6.719	736,537
2022-09-14	6.770	6.800	6.710	6.790	6.679	732,794
2022-09-13	6.930	6.940	6.870	6.880	6.768	734,801
2022-09-12	6.930	6.950	6.870	6.900	6.788	432,668
2022-09-09	6.830	6.900	6.830	6.880	6.768	467,867
2022-09-08	6.750	6.870	6.740	6.870	6.758	581,775
2022-09-07	6.820	6.830	6.710	6.710	6.601	615,898
2022-09-06	6.810	6.850	6.780	6.820	6.709	377,575
2022-09-05	6.840	6.860	6.790	6.840	6.729	620,466
2022-09-02	6.800	6.880	6.750	6.830	6.719	520,058
2022-09-01	6.830	6.860	6.730	6.810	6.699	908,999
2022-08-31	6.840	6.850	6.710	6.770	6.660	890,303
2022-08-30	6.760	6.850	6.750	6.830	6.719	629,056
2022-08-29	6.830	6.830	6.720	6.780	6.670	914,008
2022-08-26	6.750	6.950	6.730	6.930	6.817	1,443,263
2022-08-25	6.750	6.750	6.680	6.720	6.611	576,380
2022-08-24	6.740	6.760	6.680	6.720	6.611	330,952
2022-08-23	6.820	6.820	6.685	6.700	6.591	759,779
2022-08-22	6.830	6.960	6.780	6.900	6.788	807,068
2022-08-19	6.870	6.920	6.760	6.880	6.768	1,010,958
2022-08-18	6.900	6.970	6.730	6.900	6.788	917,749
2022-08-17	6.950	7.050	6.940	6.970	6.856	692,844
2022-08-16	7.070	7.095	6.870	6.950	6.837	1,179,022
2022-08-15	6.940	7.090	6.940	7.090	6.975	607,589
2022-08-12	6.970	6.970	6.900	6.910	6.797	171,150
2022-08-11	6.970	6.990	6.920	6.940	6.827	261,355
2022-08-10	6.970	6.990	6.860	6.920	6.807	421,234
2022-08-09	6.890	6.960	6.870	6.940	6.827	298,807
2022-08-08	6.910	6.950	6.840	6.870	6.758	307,367
2022-08-05	6.940	7.020	6.850	7.010	6.896	567,864
2022-08-04	6.890	7.010	6.870	6.970	6.856	461,647
2022-08-03	6.790	6.895	6.740	6.870	6.758	535,293
2022-08-02	6.680	6.820	6.680	6.790	6.679	615,149
2022-08-01	6.670	6.740	6.650	6.710	6.601	471,451
2022-07-29	6.590	6.720	6.570	6.670	6.561	577,216
2022-07-28	6.520	6.610	6.500	6.570	6.463	543,497
2022-07-27	6.470	6.550	6.440	6.490	6.384	380,000
2022-07-26	6.500	6.500	6.360	6.430	6.325	884,377
2022-07-25	6.600	6.600	6.460	6.470	6.365	935,338
2022-07-22	6.680	6.680	6.560	6.560	6.453	757,930
2022-07-21	6.710	6.720	6.650	6.650	6.542	464,110
2022-07-20	6.670	6.775	6.650	6.750	6.640	819,762
2022-07-19	6.600	6.630	6.580	6.610	6.502	259,036

← NewerPage 18 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.