Auckland International Airport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.120 | 7.165 | 7.050 | 7.160 | 7.092 | 457,292 |
| 2026-02-03 | 7.200 | 7.235 | 7.100 | 7.140 | 7.072 | 311,472 |
| 2026-02-02 | 7.120 | 7.230 | 7.120 | 7.190 | 7.121 | 739,171 |
| 2026-01-30 | 7.070 | 7.185 | 7.010 | 7.120 | 7.052 | 622,684 |
| 2026-01-29 | 7.060 | 7.090 | 6.950 | 7.020 | 6.953 | 451,922 |
| 2026-01-28 | 7.150 | 7.180 | 7.060 | 7.100 | 7.032 | 362,844 |
| 2026-01-27 | 7.150 | 7.200 | 7.100 | 7.160 | 7.092 | 410,162 |
| 2026-01-23 | 7.130 | 7.210 | 7.130 | 7.150 | 7.082 | 543,529 |
| 2026-01-22 | 7.220 | 7.250 | 7.180 | 7.180 | 7.112 | 353,842 |
| 2026-01-21 | 7.220 | 7.240 | 7.140 | 7.170 | 7.102 | 380,224 |
| 2026-01-20 | 7.160 | 7.340 | 7.160 | 7.260 | 7.191 | 530,463 |
| 2026-01-19 | 7.150 | 7.260 | 7.150 | 7.190 | 7.121 | 456,638 |
| 2026-01-16 | 7.130 | 7.220 | 7.120 | 7.170 | 7.102 | 364,536 |
| 2026-01-15 | 7.100 | 7.200 | 7.100 | 7.200 | 7.131 | 308,081 |
| 2026-01-14 | 7.220 | 7.260 | 7.140 | 7.160 | 7.092 | 446,466 |
| 2026-01-13 | 7.400 | 7.410 | 7.200 | 7.220 | 7.151 | 555,943 |
| 2026-01-12 | 7.370 | 7.400 | 7.305 | 7.330 | 7.260 | 444,916 |
| 2026-01-09 | 7.340 | 7.350 | 7.300 | 7.310 | 7.240 | 350,424 |
| 2026-01-08 | 7.230 | 7.350 | 7.230 | 7.280 | 7.211 | 544,252 |
| 2026-01-07 | 7.250 | 7.315 | 7.190 | 7.230 | 7.161 | 814,766 |
| 2026-01-06 | 7.280 | 7.320 | 7.180 | 7.250 | 7.181 | 761,585 |
| 2026-01-05 | 7.220 | 7.260 | 7.180 | 7.210 | 7.141 | 351,662 |
| 2026-01-02 | 7.280 | 7.280 | 7.210 | 7.220 | 7.151 | 157,583 |
| 2025-12-31 | 7.170 | 7.270 | 7.165 | 7.210 | 7.141 | 364,403 |
| 2025-12-30 | 7.200 | 7.250 | 7.150 | 7.180 | 7.112 | 246,265 |
| 2025-12-29 | 7.190 | 7.220 | 7.150 | 7.170 | 7.102 | 213,609 |
| 2025-12-24 | 7.180 | 7.225 | 7.180 | 7.180 | 7.112 | 168,835 |
| 2025-12-23 | 7.180 | 7.250 | 7.150 | 7.170 | 7.102 | 297,880 |
| 2025-12-22 | 7.100 | 7.170 | 7.020 | 7.140 | 7.072 | 424,222 |
| 2025-12-19 | 7.090 | 7.160 | 7.075 | 7.110 | 7.042 | 762,468 |
| 2025-12-18 | 7.070 | 7.120 | 7.050 | 7.090 | 7.022 | 884,955 |
| 2025-12-17 | 7.110 | 7.150 | 7.080 | 7.080 | 7.013 | 697,493 |
| 2025-12-16 | 6.990 | 7.140 | 6.990 | 7.110 | 7.042 | 481,285 |
| 2025-12-15 | 7.080 | 7.080 | 7.010 | 7.050 | 6.983 | 385,057 |
| 2025-12-12 | 7.000 | 7.080 | 6.980 | 7.060 | 6.993 | 287,459 |
| 2025-12-11 | 6.930 | 7.060 | 6.930 | 7.000 | 6.933 | 432,925 |
| 2025-12-10 | 7.000 | 7.010 | 6.920 | 6.960 | 6.894 | 414,091 |
| 2025-12-09 | 6.850 | 7.060 | 6.850 | 7.020 | 6.953 | 550,590 |
| 2025-12-08 | 6.920 | 7.000 | 6.900 | 6.920 | 6.854 | 274,764 |
| 2025-12-05 | 6.870 | 7.010 | 6.870 | 6.970 | 6.904 | 591,580 |
| 2025-12-04 | 6.890 | 6.970 | 6.880 | 6.880 | 6.814 | 306,342 |
| 2025-12-03 | 7.000 | 7.050 | 6.915 | 6.970 | 6.904 | 513,136 |
| 2025-12-02 | 6.950 | 7.090 | 6.950 | 7.040 | 6.973 | 382,858 |
| 2025-12-01 | 6.980 | 7.010 | 6.935 | 7.010 | 6.943 | 291,767 |
| 2025-11-28 | 7.050 | 7.050 | 6.960 | 7.010 | 6.943 | 272,182 |
| 2025-11-27 | 7.030 | 7.030 | 6.955 | 7.010 | 6.943 | 379,281 |
| 2025-11-26 | 6.950 | 7.015 | 6.930 | 6.990 | 6.923 | 640,879 |
| 2025-11-25 | 6.940 | 6.990 | 6.860 | 6.940 | 6.874 | 506,620 |
| 2025-11-24 | 6.900 | 6.960 | 6.830 | 6.940 | 6.874 | 900,355 |
| 2025-11-21 | 6.780 | 6.850 | 6.690 | 6.820 | 6.755 | 609,686 |
| 2025-11-20 | 6.710 | 6.830 | 6.710 | 6.730 | 6.666 | 466,757 |
| 2025-11-19 | 6.800 | 6.835 | 6.730 | 6.730 | 6.666 | 395,285 |
| 2025-11-18 | 6.820 | 6.875 | 6.770 | 6.800 | 6.735 | 571,105 |
| 2025-11-17 | 6.850 | 6.920 | 6.750 | 6.870 | 6.805 | 744,468 |
| 2025-11-14 | 6.720 | 6.810 | 6.720 | 6.780 | 6.715 | 415,963 |
| 2025-11-13 | 6.940 | 6.950 | 6.750 | 6.800 | 6.735 | 989,552 |
| 2025-11-12 | 6.940 | 6.955 | 6.890 | 6.910 | 6.844 | 559,886 |
| 2025-11-11 | 6.950 | 6.950 | 6.870 | 6.910 | 6.844 | 355,267 |
| 2025-11-10 | 6.950 | 6.960 | 6.900 | 6.930 | 6.864 | 363,629 |
| 2025-11-07 | 7.150 | 7.150 | 6.990 | 7.020 | 6.953 | 285,114 |
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.