Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.150	7.220	7.120	7.210	7.151	402,940
2026-07-24	7.020	7.140	7.020	7.080	7.022	360,609
2026-07-23	7.150	7.160	7.090	7.090	7.032	243,677
2026-07-22	7.130	7.150	7.090	7.110	7.052	242,058
2026-07-21	7.170	7.230	7.120	7.140	7.082	461,173
2026-07-20	7.120	7.210	7.070	7.180	7.121	403,475
2026-07-17	7.050	7.130	7.040	7.070	7.012	388,511
2026-07-16	7.100	7.110	6.980	7.050	6.992	422,531
2026-07-15	7.200	7.200	7.080	7.110	7.052	301,878
2026-07-14	7.320	7.320	7.100	7.150	7.092	545,048
2026-07-13	7.300	7.370	7.270	7.320	7.260	401,337
2026-07-10	7.270	7.340	7.260	7.310	7.250	559,050
2026-07-09	7.200	7.310	7.170	7.280	7.221	518,718
2026-07-08	7.050	7.180	7.050	7.150	7.092	659,328
2026-07-07	7.070	7.190	7.010	7.120	7.062	374,118
2026-07-06	7.100	7.140	7.050	7.110	7.052	639,492
2026-07-03	7.150	7.150	7.070	7.090	7.032	272,340
2026-07-02	7.060	7.170	7.020	7.120	7.062	958,148
2026-07-01	6.970	7.110	6.940	7.060	7.002	1,026,387
2026-06-30	7.030	7.120	6.880	6.970	6.913	1,076,953
2026-06-29	6.890	7.010	6.870	7.010	6.953	616,031
2026-06-26	6.900	6.910	6.840	6.860	6.804	600,278
2026-06-25	6.880	6.910	6.830	6.870	6.814	421,515
2026-06-24	6.820	6.930	6.810	6.850	6.794	871,567
2026-06-23	7.020	7.020	6.820	6.820	6.764	575,722
2026-06-22	6.950	7.020	6.930	7.020	6.963	386,488
2026-06-19	7.010	7.060	6.930	6.950	6.893	1,244,076
2026-06-18	7.060	7.080	7.000	7.010	6.953	572,667
2026-06-17	7.000	7.120	6.990	7.080	7.022	913,345
2026-06-16	6.900	7.070	6.890	6.990	6.933	489,961
2026-06-15	6.880	6.970	6.870	6.930	6.873	1,067,001
2026-06-12	6.750	6.820	6.740	6.810	6.754	463,660
2026-06-11	6.810	6.810	6.680	6.680	6.625	879,902
2026-06-10	6.820	6.870	6.780	6.800	6.744	480,484
2026-06-09	6.830	6.900	6.790	6.830	6.774	383,317
2026-06-05	6.800	6.860	6.780	6.830	6.774	546,907
2026-06-04	6.790	6.810	6.740	6.790	6.735	164,308
2026-06-03	6.800	6.865	6.760	6.790	6.735	349,067
2026-06-02	6.770	6.850	6.770	6.790	6.735	637,422
2026-06-01	6.850	6.850	6.760	6.820	6.764	270,771
2026-05-29	6.800	6.960	6.800	6.850	6.794	1,209,365
2026-05-28	6.820	6.880	6.770	6.780	6.725	442,848
2026-05-27	6.730	6.835	6.730	6.810	6.754	564,109
2026-05-26	6.840	6.850	6.720	6.740	6.685	718,019
2026-05-25	6.680	6.850	6.680	6.750	6.695	576,172
2026-05-22	6.590	6.670	6.590	6.670	6.616	317,817
2026-05-21	6.650	6.690	6.590	6.590	6.536	766,438
2026-05-20	6.740	6.740	6.540	6.570	6.516	893,974
2026-05-19	6.810	6.840	6.725	6.750	6.695	430,877
2026-05-18	6.830	6.860	6.690	6.770	6.715	593,454
2026-05-15	6.880	6.890	6.825	6.860	6.804	276,093
2026-05-14	6.780	6.860	6.780	6.850	6.794	281,365
2026-05-13	6.890	6.900	6.770	6.820	6.764	360,260
2026-05-12	6.780	6.910	6.780	6.880	6.824	596,846
2026-05-11	6.880	6.880	6.715	6.770	6.715	477,057
2026-05-08	6.860	6.930	6.840	6.860	6.804	484,105
2026-05-07	6.670	6.990	6.670	6.910	6.854	320,989
2026-05-06	6.950	6.950	6.820	6.880	6.824	940,921
2026-05-05	6.850	6.920	6.830	6.890	6.834	644,674
2026-05-04	6.830	6.930	6.830	6.890	6.834	636,055

← NewerPage 2 of 3 · 130 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.