Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	7.170	7.260	7.120	7.240	7.122	563,876
2022-04-20	7.030	7.200	7.020	7.170	7.053	734,023
2022-04-19	7.030	7.085	7.000	7.050	6.935	437,475
2022-04-14	6.980	7.080	6.980	7.030	6.915	732,415
2022-04-13	6.980	7.020	6.940	7.000	6.886	489,086
2022-04-12	6.980	7.010	6.910	6.920	6.807	773,385
2022-04-11	7.030	7.060	6.925	6.990	6.876	490,764
2022-04-08	7.170	7.170	7.020	7.030	6.915	382,093
2022-04-07	7.060	7.170	7.020	7.090	6.975	571,630
2022-04-06	7.070	7.120	7.010	7.060	6.945	465,581
2022-04-05	7.100	7.160	7.030	7.160	7.043	864,441
2022-04-04	7.150	7.160	7.070	7.070	6.955	402,585
2022-04-01	7.210	7.230	7.120	7.130	7.014	719,997
2022-03-31	7.150	7.270	7.080	7.230	7.112	1,017,514
2022-03-30	7.130	7.155	7.090	7.130	7.014	673,713
2022-03-29	7.180	7.180	7.020	7.060	6.945	1,034,226
2022-03-28	7.250	7.280	7.170	7.190	7.073	861,804
2022-03-25	7.200	7.340	7.200	7.310	7.191	514,245
2022-03-24	7.150	7.210	7.120	7.170	7.053	465,126
2022-03-23	7.210	7.250	7.130	7.180	7.063	491,142
2022-03-22	7.120	7.200	7.060	7.150	7.034	613,694
2022-03-21	7.240	7.250	7.080	7.090	6.975	740,744
2022-03-18	7.000	7.420	6.940	7.250	7.132	2,575,752
2022-03-17	6.940	7.030	6.890	7.000	6.886	1,387,570
2022-03-16	6.890	6.940	6.770	6.840	6.729	1,247,713
2022-03-15	6.750	6.920	6.740	6.840	6.729	854,523
2022-03-14	6.700	6.800	6.700	6.730	6.620	909,956
2022-03-11	6.710	6.730	6.620	6.670	6.561	1,167,116
2022-03-10	6.590	6.760	6.560	6.710	6.601	1,844,862
2022-03-09	6.490	6.550	6.450	6.480	6.374	506,263
2022-03-08	6.620	6.620	6.440	6.440	6.335	655,487
2022-03-07	6.700	6.700	6.600	6.630	6.522	667,196
2022-03-04	6.760	6.780	6.595	6.690	6.581	674,841
2022-03-03	6.860	6.860	6.760	6.770	6.660	1,097,731
2022-03-02	6.760	6.780	6.600	6.690	6.581	1,098,876
2022-03-01	6.750	6.900	6.750	6.810	6.699	1,145,262
2022-02-28	6.600	6.680	6.460	6.680	6.571	1,480,170
2022-02-25	6.600	6.650	6.530	6.600	6.493	1,049,005
2022-02-24	6.620	6.630	6.420	6.440	6.335	599,256
2022-02-23	6.650	6.670	6.550	6.640	6.532	712,422
2022-02-22	6.570	6.630	6.470	6.510	6.404	637,694
2022-02-21	6.600	6.640	6.570	6.590	6.483	501,588
2022-02-18	6.680	6.710	6.630	6.650	6.542	442,894
2022-02-17	6.640	6.730	6.630	6.680	6.571	812,594
2022-02-16	6.640	6.640	6.600	6.630	6.522	1,185,893
2022-02-15	6.650	6.660	6.580	6.580	6.473	832,131
2022-02-14	6.760	6.760	6.655	6.690	6.581	628,104
2022-02-11	6.820	6.840	6.740	6.780	6.670	756,925
2022-02-10	7.010	7.040	6.870	6.900	6.788	506,835
2022-02-09	6.920	7.030	6.880	7.000	6.886	1,513,969
2022-02-08	6.920	6.940	6.850	6.880	6.768	855,099
2022-02-07	6.920	7.050	6.920	6.920	6.807	465,301
2022-02-04	6.950	7.020	6.920	6.980	6.866	820,735
2022-02-03	7.040	7.100	6.970	7.010	6.896	388,219
2022-02-02	6.780	7.070	6.770	7.060	6.945	854,664
2022-02-01	6.670	6.750	6.620	6.700	6.591	547,654
2022-01-31	6.700	6.800	6.640	6.700	6.591	653,516
2022-01-28	6.780	6.810	6.610	6.650	6.542	1,635,745
2022-01-27	6.900	6.940	6.750	6.760	6.650	1,848,536
2022-01-25	6.770	6.940	6.690	6.830	6.719	1,748,719

← NewerPage 20 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.