Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	6.780	6.860	6.740	6.830	6.774	804,364
2026-04-30	6.680	6.750	6.645	6.720	6.665	638,869
2026-04-29	6.680	6.730	6.620	6.670	6.616	522,592
2026-04-28	6.700	6.770	6.670	6.720	6.665	563,692
2026-04-27	6.720	6.740	6.690	6.700	6.645	163,633
2026-04-24	6.780	6.780	6.670	6.730	6.675	403,612
2026-04-23	6.740	6.860	6.720	6.750	6.695	470,770
2026-04-22	6.760	6.800	6.700	6.750	6.695	411,885
2026-04-21	6.790	6.840	6.700	6.730	6.675	604,394
2026-04-20	6.790	6.790	6.680	6.740	6.685	284,222
2026-04-17	6.690	6.770	6.690	6.730	6.675	284,331
2026-04-16	6.760	6.760	6.690	6.740	6.685	415,237
2026-04-15	6.800	6.870	6.740	6.740	6.685	403,821
2026-04-14	6.720	6.825	6.720	6.790	6.735	681,449
2026-04-13	6.850	6.850	6.720	6.760	6.705	399,159
2026-04-10	6.850	6.875	6.780	6.850	6.794	721,701
2026-04-09	6.810	6.910	6.805	6.850	6.794	834,470
2026-04-08	6.740	6.920	6.740	6.820	6.764	853,980
2026-04-07	6.780	6.780	6.590	6.610	6.556	528,313
2026-04-02	6.700	6.700	6.630	6.690	6.635	1,291,746
2026-04-01	6.680	6.720	6.610	6.660	6.606	544,868
2026-03-31	6.550	6.730	6.550	6.620	6.566	1,057,152
2026-03-30	6.660	6.690	6.570	6.600	6.546	809,035
2026-03-27	6.690	6.740	6.580	6.670	6.616	1,052,865
2026-03-26	6.730	6.860	6.710	6.710	6.655	874,675
2026-03-25	6.680	6.830	6.660	6.710	6.655	812,039
2026-03-24	6.860	6.860	6.590	6.630	6.576	524,891
2026-03-23	6.610	6.750	6.590	6.720	6.665	952,052
2026-03-20	6.660	6.750	6.580	6.710	6.655	1,372,883
2026-03-19	6.860	6.860	6.670	6.700	6.645	648,951
2026-03-18	6.860	6.920	6.850	6.910	6.854	578,626
2026-03-17	6.860	6.935	6.810	6.900	6.834	349,214
2026-03-16	6.930	6.950	6.840	6.860	6.795	628,615
2026-03-13	7.020	7.020	6.910	6.910	6.844	606,697
2026-03-12	7.050	7.060	6.910	6.910	6.844	1,358,329
2026-03-11	6.980	7.080	6.970	7.050	6.983	597,693
2026-03-10	7.100	7.100	6.950	6.980	6.913	755,960
2026-03-09	7.200	7.230	7.000	7.020	6.953	959,824
2026-03-06	7.310	7.330	7.240	7.280	7.211	639,206
2026-03-05	7.520	7.550	7.390	7.410	7.339	512,448
2026-03-04	7.500	7.540	7.390	7.530	7.458	648,412
2026-03-03	7.570	7.600	7.340	7.540	7.468	995,555
2026-03-02	7.630	7.705	7.530	7.680	7.607	438,773
2026-02-27	7.690	7.750	7.640	7.680	7.607	790,675
2026-02-26	7.600	7.700	7.540	7.630	7.557	646,677
2026-02-25	7.630	7.700	7.530	7.570	7.498	600,068
2026-02-24	7.550	7.650	7.500	7.580	7.508	753,206
2026-02-23	7.500	7.590	7.470	7.570	7.498	651,926
2026-02-20	7.320	7.560	7.320	7.540	7.468	787,709
2026-02-19	7.190	7.450	7.190	7.330	7.260	1,003,354
2026-02-18	7.250	7.295	7.180	7.250	7.181	560,218
2026-02-17	7.150	7.240	7.150	7.170	7.102	308,702
2026-02-16	7.280	7.280	7.130	7.150	7.082	496,188
2026-02-13	7.330	7.330	7.140	7.180	7.112	666,378
2026-02-12	7.330	7.360	7.225	7.280	7.211	511,063
2026-02-11	7.180	7.310	7.180	7.280	7.211	191,624
2026-02-10	7.300	7.330	7.245	7.270	7.201	434,799
2026-02-09	7.100	7.310	7.100	7.260	7.191	617,105
2026-02-06	7.060	7.210	7.060	7.140	7.072	469,268
2026-02-05	7.150	7.230	7.150	7.200	7.131	367,978

← NewerPage 3 of 5 · 254 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.