Auckland International Airport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.110 | 7.210 | 7.100 | 7.160 | 7.081 | 1,149,024 |
| 2025-05-21 | 7.220 | 7.230 | 7.120 | 7.130 | 7.051 | 942,278 |
| 2025-05-20 | 7.250 | 7.250 | 7.110 | 7.180 | 7.100 | 813,688 |
| 2025-05-19 | 7.350 | 7.370 | 7.210 | 7.290 | 7.209 | 796,836 |
| 2025-05-16 | 7.360 | 7.400 | 7.300 | 7.380 | 7.298 | 1,049,383 |
| 2025-05-15 | 7.340 | 7.400 | 7.270 | 7.380 | 7.298 | 872,431 |
| 2025-05-14 | 7.250 | 7.330 | 7.200 | 7.290 | 7.209 | 978,664 |
| 2025-05-13 | 7.300 | 7.340 | 7.220 | 7.250 | 7.170 | 919,346 |
| 2025-05-12 | 7.240 | 7.300 | 7.200 | 7.290 | 7.209 | 758,732 |
| 2025-05-09 | 7.270 | 7.310 | 7.180 | 7.240 | 7.160 | 643,328 |
| 2025-05-08 | 7.310 | 7.410 | 7.270 | 7.280 | 7.199 | 822,691 |
| 2025-05-07 | 7.240 | 7.345 | 7.220 | 7.310 | 7.229 | 771,829 |
| 2025-05-06 | 7.270 | 7.300 | 7.200 | 7.240 | 7.160 | 611,018 |
| 2025-05-05 | 7.140 | 7.290 | 7.120 | 7.240 | 7.160 | 786,417 |
| 2025-05-02 | 7.100 | 7.180 | 7.030 | 7.130 | 7.051 | 682,204 |
| 2025-05-01 | 6.990 | 7.040 | 6.910 | 7.010 | 6.932 | 1,863,951 |
| 2025-04-30 | 7.210 | 7.230 | 6.920 | 6.920 | 6.843 | 5,871,089 |
| 2025-04-29 | 7.440 | 7.590 | 7.210 | 7.210 | 7.130 | 1,206,591 |
| 2025-04-28 | 7.550 | 7.570 | 7.470 | 7.510 | 7.427 | 959,633 |
| 2025-04-24 | 7.490 | 7.565 | 7.480 | 7.500 | 7.417 | 637,365 |
| 2025-04-23 | 7.500 | 7.565 | 7.455 | 7.500 | 7.417 | 1,267,980 |
| 2025-04-22 | 7.400 | 7.540 | 7.320 | 7.350 | 7.269 | 718,209 |
| 2025-04-17 | 7.490 | 7.570 | 7.450 | 7.480 | 7.397 | 834,152 |
| 2025-04-16 | 7.380 | 7.490 | 7.380 | 7.430 | 7.348 | 380,769 |
| 2025-04-15 | 7.410 | 7.510 | 7.400 | 7.420 | 7.338 | 529,807 |
| 2025-04-14 | 7.540 | 7.590 | 7.500 | 7.510 | 7.427 | 313,952 |
| 2025-04-11 | 7.340 | 7.570 | 7.330 | 7.520 | 7.437 | 710,165 |
| 2025-04-10 | 7.510 | 7.510 | 7.340 | 7.460 | 7.377 | 797,078 |
| 2025-04-09 | 7.050 | 7.200 | 7.050 | 7.200 | 7.120 | 687,995 |
| 2025-04-08 | 7.080 | 7.195 | 7.060 | 7.150 | 7.071 | 613,186 |
| 2025-04-07 | 7.110 | 7.260 | 7.080 | 7.120 | 7.041 | 1,130,638 |
| 2025-04-04 | 7.280 | 7.345 | 7.250 | 7.300 | 7.219 | 608,875 |
| 2025-04-03 | 7.160 | 7.330 | 7.120 | 7.280 | 7.199 | 794,291 |
| 2025-04-02 | 7.230 | 7.270 | 7.150 | 7.190 | 7.110 | 939,345 |
| 2025-04-01 | 7.360 | 7.360 | 7.120 | 7.230 | 7.150 | 1,448,372 |
| 2025-03-31 | 7.240 | 7.570 | 7.240 | 7.400 | 7.318 | 1,390,930 |
| 2025-03-28 | 7.300 | 7.360 | 7.280 | 7.320 | 7.239 | 738,056 |
| 2025-03-27 | 7.320 | 7.400 | 7.320 | 7.320 | 7.239 | 523,605 |
| 2025-03-26 | 7.250 | 7.430 | 7.220 | 7.300 | 7.219 | 1,065,450 |
| 2025-03-25 | 7.220 | 7.300 | 7.170 | 7.210 | 7.130 | 798,199 |
| 2025-03-24 | 7.130 | 7.240 | 7.075 | 7.190 | 7.110 | 759,947 |
| 2025-03-21 | 7.210 | 7.300 | 7.050 | 7.090 | 7.011 | 5,413,630 |
| 2025-03-20 | 7.180 | 7.300 | 7.130 | 7.160 | 7.081 | 1,150,112 |
| 2025-03-19 | 7.330 | 7.330 | 7.120 | 7.170 | 7.091 | 593,127 |
| 2025-03-18 | 7.250 | 7.310 | 7.190 | 7.250 | 7.160 | 922,264 |
| 2025-03-17 | 7.380 | 7.380 | 7.200 | 7.230 | 7.140 | 812,034 |
| 2025-03-14 | 7.280 | 7.350 | 7.200 | 7.310 | 7.219 | 582,822 |
| 2025-03-13 | 7.200 | 7.330 | 7.190 | 7.220 | 7.130 | 978,523 |
| 2025-03-12 | 7.130 | 7.205 | 7.035 | 7.180 | 7.091 | 1,111,277 |
| 2025-03-11 | 7.350 | 7.420 | 7.140 | 7.170 | 7.081 | 1,176,779 |
| 2025-03-10 | 7.300 | 7.340 | 7.230 | 7.340 | 7.249 | 928,344 |
| 2025-03-07 | 7.290 | 7.325 | 7.235 | 7.250 | 7.160 | 480,744 |
| 2025-03-06 | 7.250 | 7.370 | 7.210 | 7.300 | 7.209 | 979,566 |
| 2025-03-05 | 7.410 | 7.410 | 7.240 | 7.300 | 7.209 | 473,265 |
| 2025-03-04 | 7.310 | 7.470 | 7.310 | 7.420 | 7.328 | 865,979 |
| 2025-03-03 | 7.310 | 7.370 | 7.260 | 7.330 | 7.239 | 516,976 |
| 2025-02-28 | 7.270 | 7.385 | 7.220 | 7.340 | 7.249 | 1,213,269 |
| 2025-02-27 | 7.270 | 7.350 | 7.240 | 7.250 | 7.160 | 299,830 |
| 2025-02-26 | 7.260 | 7.330 | 7.200 | 7.220 | 7.130 | 726,805 |
| 2025-02-25 | 7.230 | 7.240 | 7.115 | 7.230 | 7.140 | 735,012 |
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.