Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.900	6.900	6.710	6.780	6.670	793,690
2022-01-21	6.920	6.955	6.890	6.950	6.837	693,466
2022-01-20	7.040	7.120	6.930	6.970	6.856	744,917
2022-01-19	7.150	7.180	7.030	7.050	6.935	509,641
2022-01-18	7.290	7.290	7.170	7.170	7.053	396,867
2022-01-17	7.300	7.330	7.220	7.260	7.142	338,240
2022-01-14	7.280	7.410	7.270	7.310	7.191	591,702
2022-01-13	7.260	7.345	7.260	7.290	7.171	511,544
2022-01-12	7.280	7.300	7.230	7.270	7.152	509,243
2022-01-11	7.170	7.300	7.170	7.230	7.112	408,325
2022-01-10	7.200	7.220	7.180	7.210	7.093	239,866
2022-01-07	7.210	7.250	7.180	7.200	7.083	245,802
2022-01-06	7.330	7.330	7.160	7.190	7.073	577,901
2022-01-05	7.330	7.460	7.320	7.360	7.240	436,174
2022-01-04	7.200	7.320	7.200	7.300	7.181	184,267
2021-12-31	7.270	7.270	7.200	7.200	7.083	192,513
2021-12-30	7.170	7.300	7.170	7.240	7.122	293,036
2021-12-29	7.220	7.290	7.210	7.260	7.142	452,273
2021-12-24	7.120	7.240	7.090	7.220	7.102	427,667
2021-12-23	7.250	7.260	7.140	7.160	7.043	510,149
2021-12-22	7.200	7.260	7.160	7.200	7.083	871,413
2021-12-21	7.070	7.230	7.070	7.210	7.093	742,341
2021-12-20	7.000	7.190	6.970	7.150	7.034	1,088,900
2021-12-17	7.120	7.190	7.030	7.050	6.935	1,096,591
2021-12-16	7.150	7.190	7.070	7.150	7.034	1,157,036
2021-12-15	7.280	7.280	7.155	7.200	7.083	505,971
2021-12-14	7.220	7.350	7.210	7.300	7.181	393,335
2021-12-13	7.310	7.330	7.190	7.210	7.093	962,797
2021-12-10	7.430	7.440	7.320	7.340	7.220	701,911
2021-12-09	7.420	7.680	7.400	7.470	7.348	1,039,060
2021-12-08	7.440	7.470	7.340	7.450	7.329	476,103
2021-12-07	7.500	7.600	7.390	7.450	7.329	521,424
2021-12-06	7.470	7.520	7.410	7.500	7.378	831,133
2021-12-03	7.510	7.550	7.480	7.540	7.417	471,942
2021-12-02	7.470	7.560	7.430	7.500	7.378	421,911
2021-12-01	7.460	7.590	7.450	7.490	7.368	741,431
2021-11-30	7.420	7.590	7.410	7.520	7.398	643,150
2021-11-29	7.350	7.480	7.330	7.440	7.319	748,204
2021-11-26	7.540	7.570	7.370	7.430	7.309	501,873
2021-11-25	7.600	7.630	7.545	7.580	7.457	655,881
2021-11-24	7.580	7.710	7.560	7.610	7.486	382,577
2021-11-23	7.560	7.640	7.550	7.610	7.486	986,824
2021-11-22	7.650	7.650	7.530	7.560	7.437	408,986
2021-11-19	7.890	7.890	7.640	7.710	7.584	401,923
2021-11-18	7.900	7.940	7.820	7.840	7.712	585,842
2021-11-17	7.950	7.980	7.880	7.930	7.801	437,058
2021-11-16	7.880	8.000	7.870	7.930	7.801	359,013
2021-11-15	7.900	7.940	7.840	7.890	7.761	343,828
2021-11-12	7.940	7.940	7.870	7.880	7.752	152,809
2021-11-11	7.930	7.960	7.890	7.900	7.771	367,112
2021-11-10	7.830	7.960	7.800	7.940	7.811	329,470
2021-11-09	7.920	7.930	7.830	7.880	7.752	676,144
2021-11-08	7.870	7.950	7.870	7.910	7.781	514,436
2021-11-05	7.700	7.830	7.680	7.810	7.683	593,847
2021-11-04	7.630	7.730	7.630	7.710	7.584	497,964
2021-11-03	7.580	7.650	7.520	7.640	7.516	361,784
2021-11-02	7.520	7.600	7.470	7.580	7.457	221,790
2021-11-01	7.510	7.570	7.470	7.510	7.388	495,571
2021-10-29	7.460	7.590	7.410	7.500	7.378	532,483
2021-10-28	7.590	7.590	7.440	7.490	7.368	389,571

← NewerPage 21 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.