Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	6.950	7.030	6.950	7.030	6.952	489,936
2025-08-14	6.940	7.010	6.890	6.980	6.903	774,134
2025-08-13	6.970	7.010	6.900	6.940	6.863	794,739
2025-08-12	6.950	7.020	6.915	6.940	6.863	810,695
2025-08-11	6.960	7.050	6.950	6.970	6.893	750,536
2025-08-08	6.990	7.010	6.930	6.950	6.873	343,486
2025-08-07	6.910	6.940	6.900	6.920	6.843	427,257
2025-08-06	7.010	7.010	6.890	6.940	6.863	741,962
2025-08-05	6.950	7.020	6.910	6.990	6.913	400,753
2025-08-04	6.850	6.960	6.850	6.900	6.824	321,382
2025-08-01	6.930	6.930	6.840	6.890	6.814	763,687
2025-07-31	7.020	7.020	6.910	6.980	6.903	835,185
2025-07-30	7.040	7.050	6.970	7.020	6.942	604,151
2025-07-29	7.080	7.150	6.980	7.020	6.942	506,212
2025-07-28	7.030	7.175	7.030	7.120	7.041	579,937
2025-07-25	6.990	7.070	6.980	7.010	6.932	364,529
2025-07-24	6.980	7.010	6.960	6.970	6.893	459,970
2025-07-23	6.980	7.000	6.900	6.960	6.883	1,056,819
2025-07-22	7.100	7.100	6.925	6.950	6.873	479,924
2025-07-21	7.040	7.130	7.030	7.070	6.992	549,135
2025-07-18	7.050	7.070	6.980	7.010	6.932	372,928
2025-07-17	6.990	7.110	6.970	7.070	6.992	2,108,140
2025-07-16	6.750	6.820	6.720	6.780	6.705	504,903
2025-07-15	6.820	6.870	6.740	6.740	6.665	882,293
2025-07-14	6.780	6.820	6.740	6.750	6.675	596,914
2025-07-11	6.870	6.900	6.780	6.790	6.715	775,589
2025-07-10	6.850	6.910	6.820	6.850	6.774	1,124,805
2025-07-09	6.910	6.910	6.800	6.840	6.764	1,064,527
2025-07-08	7.010	7.010	6.910	6.920	6.843	807,179
2025-07-07	7.050	7.050	6.980	7.040	6.962	592,488
2025-07-04	7.200	7.200	7.020	7.070	6.992	705,238
2025-07-03	7.160	7.230	7.130	7.150	7.071	528,103
2025-07-02	7.180	7.300	7.150	7.190	7.110	837,524
2025-07-01	7.100	7.150	7.075	7.140	7.061	536,040
2025-06-30	7.080	7.230	7.030	7.100	7.021	915,789
2025-06-27	7.100	7.100	6.990	7.020	6.942	604,709
2025-06-26	7.000	7.050	6.960	7.000	6.922	561,816
2025-06-25	7.050	7.070	6.990	6.990	6.913	1,409,347
2025-06-24	7.300	7.300	7.100	7.100	7.021	809,405
2025-06-23	7.310	7.340	7.190	7.270	7.189	406,850
2025-06-20	7.310	7.395	7.310	7.370	7.288	289,888
2025-06-19	7.410	7.410	7.235	7.320	7.239	768,921
2025-06-18	7.430	7.460	7.360	7.390	7.308	435,041
2025-06-17	7.500	7.500	7.330	7.380	7.298	752,847
2025-06-16	7.360	7.470	7.360	7.460	7.377	462,921
2025-06-13	7.450	7.450	7.270	7.370	7.288	564,756
2025-06-12	7.260	7.450	7.235	7.390	7.308	930,374
2025-06-11	7.330	7.340	7.250	7.260	7.180	533,618
2025-06-10	7.320	7.325	7.240	7.280	7.199	626,675
2025-06-06	7.210	7.270	7.185	7.260	7.180	606,596
2025-06-05	7.200	7.230	7.130	7.190	7.110	672,553
2025-06-04	7.010	7.160	6.980	7.130	7.051	1,107,986
2025-06-03	7.070	7.110	6.950	7.030	6.952	676,144
2025-06-02	7.000	7.060	6.920	6.960	6.883	347,216
2025-05-30	7.060	7.180	6.980	7.000	6.922	988,620
2025-05-29	7.080	7.150	6.990	7.090	7.011	651,560
2025-05-28	7.090	7.120	7.010	7.040	6.962	986,046
2025-05-27	7.180	7.210	7.080	7.140	7.061	748,694
2025-05-26	7.170	7.190	7.100	7.130	7.051	630,384
2025-05-23	7.190	7.285	7.130	7.150	7.071	648,096

← NewerPage 6 of 22 · 1,265 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.