Auckland International Airport Ltd historical data

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

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
2025-10-17	7.050	7.140	7.050	7.130	7.062	409,398
2025-10-16	7.100	7.160	7.010	7.120	7.052	490,518
2025-10-15	7.020	7.090	7.000	7.050	6.983	416,221
2025-10-14	7.010	7.080	6.890	6.990	6.923	306,194
2025-10-13	7.080	7.110	7.035	7.070	7.003	299,341
2025-10-10	6.970	7.100	6.970	7.090	7.022	326,203
2025-10-09	7.020	7.100	7.020	7.070	7.003	308,085
2025-10-08	7.030	7.050	6.980	6.980	6.913	493,892
2025-10-07	6.980	7.030	6.900	6.950	6.884	460,307
2025-10-06	7.060	7.060	6.910	7.020	6.953	482,714
2025-10-03	6.990	7.050	6.950	7.020	6.953	360,784
2025-10-02	6.910	7.050	6.910	7.000	6.933	443,186
2025-10-01	6.810	6.930	6.725	6.900	6.834	689,105
2025-09-30	6.700	6.820	6.605	6.810	6.745	1,225,419
2025-09-29	6.790	6.820	6.670	6.750	6.686	564,963
2025-09-26	6.820	6.860	6.725	6.790	6.725	741,950
2025-09-25	6.800	6.885	6.800	6.860	6.795	320,260
2025-09-24	6.880	6.940	6.820	6.840	6.775	584,940
2025-09-23	6.880	6.940	6.840	6.920	6.854	263,916
2025-09-22	7.010	7.030	6.860	6.860	6.795	698,535
2025-09-19	6.850	7.090	6.850	7.090	7.022	1,593,096
2025-09-18	6.950	6.980	6.870	6.880	6.814	826,479
2025-09-17	7.030	7.040	6.940	6.980	6.913	563,440
2025-09-16	7.060	7.070	6.985	7.060	6.982	488,674
2025-09-15	6.940	7.050	6.910	7.040	6.962	547,566
2025-09-12	6.880	6.980	6.880	6.910	6.833	369,972
2025-09-11	6.830	6.920	6.820	6.900	6.824	629,180
2025-09-10	6.810	6.890	6.810	6.870	6.794	327,033
2025-09-09	6.750	6.830	6.745	6.800	6.725	799,432
2025-09-08	6.880	6.880	6.740	6.760	6.685	675,438
2025-09-05	6.850	6.870	6.815	6.820	6.744	684,067
2025-09-04	6.760	6.840	6.760	6.830	6.754	543,027
2025-09-03	6.820	6.820	6.720	6.740	6.665	558,323
2025-09-02	6.840	6.890	6.800	6.850	6.774	409,040
2025-09-01	6.850	6.870	6.790	6.830	6.754	474,576
2025-08-29	6.850	6.860	6.790	6.830	6.754	734,707
2025-08-28	6.860	6.860	6.780	6.860	6.784	356,346
2025-08-27	6.860	6.900	6.830	6.860	6.784	704,787
2025-08-26	6.940	6.970	6.720	6.840	6.764	1,396,727
2025-08-25	6.850	6.980	6.850	6.940	6.863	704,280
2025-08-22	6.900	6.980	6.820	6.900	6.824	930,214
2025-08-21	6.970	7.040	6.800	7.000	6.922	1,307,485
2025-08-20	7.000	7.095	6.990	7.090	7.011	524,585
2025-08-19	6.970	7.000	6.930	6.990	6.913	517,005
2025-08-18	6.980	7.015	6.955	6.990	6.913	510,671

← NewerPage 5 of 22 · 1,269 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.