Auckland International Airport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.150 | 7.150 | 6.990 | 7.020 | 6.953 | 285,114 |
| 2025-11-06 | 7.100 | 7.115 | 7.050 | 7.060 | 6.993 | 304,182 |
| 2025-11-05 | 7.140 | 7.140 | 7.050 | 7.060 | 6.993 | 394,609 |
| 2025-11-04 | 7.130 | 7.230 | 7.110 | 7.110 | 7.042 | 380,114 |
| 2025-11-03 | 7.150 | 7.150 | 7.085 | 7.110 | 7.042 | 460,459 |
| 2025-10-31 | 7.150 | 7.200 | 7.090 | 7.120 | 7.052 | 568,815 |
| 2025-10-30 | 7.080 | 7.155 | 7.080 | 7.100 | 7.032 | 446,957 |
| 2025-10-29 | 7.230 | 7.230 | 7.070 | 7.120 | 7.052 | 550,407 |
| 2025-10-28 | 7.200 | 7.240 | 7.170 | 7.210 | 7.141 | 677,838 |
| 2025-10-27 | 7.250 | 7.250 | 7.100 | 7.120 | 7.052 | 265,231 |
| 2025-10-24 | 7.240 | 7.280 | 7.210 | 7.220 | 7.151 | 426,185 |
| 2025-10-23 | 7.180 | 7.230 | 7.170 | 7.200 | 7.131 | 218,678 |
| 2025-10-22 | 7.170 | 7.220 | 7.120 | 7.210 | 7.141 | 432,780 |
| 2025-10-21 | 7.170 | 7.240 | 7.150 | 7.170 | 7.102 | 905,941 |
| 2025-10-20 | 7.150 | 7.170 | 7.090 | 7.120 | 7.052 | 396,007 |
← NewerPage 5 of 5 · 255 trading days
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.