Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.680	6.680	6.620	6.660	6.552	596,252
2022-07-15	6.600	6.710	6.580	6.670	6.561	503,455
2022-07-14	6.610	6.670	6.580	6.670	6.561	565,281
2022-07-13	6.610	6.610	6.510	6.540	6.433	704,350
2022-07-12	6.600	6.630	6.540	6.580	6.473	480,300
2022-07-11	6.630	6.660	6.560	6.570	6.463	714,359
2022-07-08	6.690	6.690	6.620	6.630	6.522	393,785
2022-07-07	6.770	6.770	6.650	6.660	6.552	539,489
2022-07-06	6.680	6.835	6.680	6.790	6.679	693,448
2022-07-05	6.750	6.760	6.610	6.720	6.611	772,854
2022-07-04	6.660	6.690	6.600	6.670	6.561	454,321
2022-07-01	6.580	6.675	6.550	6.580	6.473	960,711
2022-06-30	6.560	6.610	6.480	6.480	6.374	1,712,492
2022-06-29	6.690	6.730	6.610	6.610	6.502	22,280,446
2022-06-28	6.650	6.760	6.650	6.700	6.591	841,916
2022-06-27	6.660	6.720	6.570	6.610	6.502	772,934
2022-06-24	6.850	6.850	6.630	6.660	6.552	305,479
2022-06-23	6.650	6.800	6.610	6.690	6.581	1,038,877
2022-06-22	6.610	6.690	6.570	6.600	6.493	526,689
2022-06-21	6.570	6.645	6.530	6.610	6.502	573,220
2022-06-20	6.570	6.590	6.480	6.550	6.443	610,376
2022-06-17	6.390	6.460	6.300	6.450	6.345	2,306,033
2022-06-16	6.630	6.640	6.420	6.420	6.315	1,271,791
2022-06-15	6.600	6.690	6.570	6.590	6.483	1,000,175
2022-06-14	6.620	6.660	6.460	6.580	6.473	1,375,253
2022-06-10	6.900	6.960	6.880	6.890	6.778	506,950
2022-06-09	6.990	7.030	6.920	6.960	6.847	768,837
2022-06-08	6.900	7.050	6.860	7.040	6.925	954,273
2022-06-07	6.920	6.920	6.800	6.830	6.719	771,014
2022-06-06	6.900	6.930	6.840	6.860	6.748	329,255
2022-06-03	6.910	7.000	6.890	6.950	6.837	385,485
2022-06-02	6.820	6.925	6.820	6.880	6.768	487,217
2022-06-01	6.770	6.950	6.770	6.900	6.788	685,558
2022-05-31	6.700	6.780	6.650	6.720	6.611	792,896
2022-05-30	6.700	6.730	6.640	6.730	6.620	358,893
2022-05-27	6.730	6.730	6.620	6.660	6.552	421,632
2022-05-26	6.690	6.740	6.610	6.640	6.532	390,227
2022-05-25	6.680	6.730	6.630	6.720	6.611	400,266
2022-05-24	6.720	6.730	6.660	6.670	6.561	238,747
2022-05-23	6.730	6.780	6.660	6.730	6.620	363,860
2022-05-20	6.670	6.710	6.650	6.710	6.601	693,236
2022-05-19	6.540	6.680	6.490	6.630	6.522	659,417
2022-05-18	6.650	6.690	6.590	6.620	6.512	593,491
2022-05-17	6.690	6.690	6.600	6.630	6.522	337,236
2022-05-16	6.700	6.760	6.670	6.670	6.561	386,461
2022-05-13	6.500	6.660	6.470	6.620	6.512	661,425
2022-05-12	6.550	6.580	6.430	6.450	6.345	1,269,950
2022-05-11	6.620	6.650	6.500	6.580	6.473	1,019,700
2022-05-10	6.620	6.730	6.590	6.630	6.522	849,197
2022-05-09	6.890	6.890	6.660	6.690	6.581	923,366
2022-05-06	7.030	7.050	6.900	6.910	6.797	622,099
2022-05-05	7.080	7.140	7.040	7.110	6.994	370,384
2022-05-04	7.060	7.080	7.010	7.070	6.955	390,077
2022-05-03	7.110	7.130	6.940	7.000	6.886	957,391
2022-05-02	7.170	7.220	7.120	7.130	7.014	448,514
2022-04-29	7.180	7.250	7.160	7.200	7.083	856,222
2022-04-28	7.120	7.180	7.100	7.150	7.034	519,669
2022-04-27	7.010	7.110	7.000	7.090	6.975	547,757
2022-04-26	7.150	7.160	7.050	7.060	6.945	663,999
2022-04-22	7.200	7.250	7.150	7.180	7.063	623,087

← NewerPage 19 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.