Auckland International Airport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.210 | 7.240 | 7.095 | 7.160 | 7.071 | 690,143 |
| 2025-02-21 | 7.340 | 7.410 | 7.220 | 7.250 | 7.160 | 839,950 |
| 2025-02-20 | 7.520 | 7.560 | 7.260 | 7.350 | 7.258 | 1,440,347 |
| 2025-02-19 | 7.620 | 7.680 | 7.530 | 7.580 | 7.486 | 598,259 |
| 2025-02-18 | 7.700 | 7.760 | 7.520 | 7.580 | 7.486 | 687,008 |
| 2025-02-17 | 7.600 | 7.730 | 7.580 | 7.730 | 7.634 | 699,482 |
| 2025-02-14 | 7.750 | 7.780 | 7.615 | 7.640 | 7.545 | 1,421,879 |
| 2025-02-13 | 7.740 | 7.760 | 7.590 | 7.620 | 7.525 | 2,452,675 |
| 2025-02-12 | 7.830 | 7.860 | 7.720 | 7.750 | 7.653 | 758,112 |
| 2025-02-11 | 7.830 | 7.910 | 7.750 | 7.860 | 7.762 | 857,732 |
| 2025-02-10 | 7.780 | 7.880 | 7.780 | 7.810 | 7.713 | 517,533 |
| 2025-02-07 | 7.870 | 7.900 | 7.840 | 7.840 | 7.742 | 388,663 |
| 2025-02-06 | 8.000 | 8.000 | 7.860 | 7.870 | 7.772 | 322,446 |
| 2025-02-05 | 7.980 | 7.980 | 7.860 | 7.890 | 7.792 | 563,966 |
| 2025-02-04 | 7.930 | 7.980 | 7.870 | 7.930 | 7.831 | 679,962 |
| 2025-02-03 | 7.800 | 7.980 | 7.790 | 7.940 | 7.841 | 657,632 |
| 2025-01-31 | 7.870 | 7.940 | 7.820 | 7.900 | 7.802 | 623,543 |
| 2025-01-30 | 7.960 | 7.970 | 7.790 | 7.810 | 7.713 | 791,984 |
| 2025-01-29 | 7.900 | 8.000 | 7.880 | 7.980 | 7.881 | 387,575 |
| 2025-01-28 | 7.900 | 7.940 | 7.820 | 7.870 | 7.772 | 565,723 |
| 2025-01-24 | 7.890 | 7.970 | 7.860 | 7.950 | 7.851 | 426,695 |
| 2025-01-23 | 7.880 | 7.960 | 7.840 | 7.880 | 7.782 | 400,980 |
| 2025-01-22 | 7.880 | 7.930 | 7.810 | 7.860 | 7.762 | 573,939 |
| 2025-01-21 | 7.920 | 7.950 | 7.825 | 7.860 | 7.762 | 608,342 |
| 2025-01-20 | 7.790 | 7.915 | 7.780 | 7.870 | 7.772 | 773,881 |
| 2025-01-17 | 7.710 | 7.900 | 7.710 | 7.820 | 7.723 | 300,718 |
| 2025-01-16 | 7.830 | 7.830 | 7.740 | 7.780 | 7.683 | 520,025 |
| 2025-01-15 | 7.600 | 7.860 | 7.600 | 7.760 | 7.663 | 926,807 |
| 2025-01-14 | 7.620 | 7.700 | 7.610 | 7.670 | 7.574 | 506,899 |
| 2025-01-13 | 7.510 | 7.650 | 7.510 | 7.610 | 7.515 | 607,330 |
| 2025-01-10 | 7.570 | 7.630 | 7.550 | 7.590 | 7.495 | 453,871 |
| 2025-01-09 | 7.640 | 7.670 | 7.560 | 7.600 | 7.505 | 619,865 |
| 2025-01-08 | 7.730 | 7.860 | 7.680 | 7.710 | 7.614 | 670,439 |
| 2025-01-07 | 7.870 | 7.945 | 7.760 | 7.860 | 7.762 | 906,909 |
| 2025-01-06 | 7.640 | 7.890 | 7.630 | 7.850 | 7.752 | 987,306 |
| 2025-01-03 | 7.730 | 7.820 | 7.650 | 7.680 | 7.584 | 666,824 |
| 2025-01-02 | 7.750 | 7.810 | 7.680 | 7.730 | 7.634 | 374,179 |
| 2024-12-31 | 7.820 | 7.950 | 7.720 | 7.760 | 7.663 | 500,939 |
| 2024-12-30 | 7.730 | 7.880 | 7.690 | 7.820 | 7.723 | 737,405 |
| 2024-12-27 | 7.640 | 7.890 | 7.640 | 7.790 | 7.693 | 1,176,613 |
| 2024-12-24 | 7.640 | 7.720 | 7.585 | 7.650 | 7.555 | 302,229 |
| 2024-12-23 | 7.330 | 7.680 | 7.330 | 7.660 | 7.565 | 1,264,330 |
| 2024-12-20 | 7.320 | 7.500 | 7.310 | 7.420 | 7.328 | 4,624,914 |
| 2024-12-19 | 7.360 | 7.440 | 7.270 | 7.380 | 7.288 | 1,238,082 |
| 2024-12-18 | 7.410 | 7.520 | 7.410 | 7.460 | 7.367 | 546,763 |
| 2024-12-17 | 7.300 | 7.480 | 7.290 | 7.420 | 7.328 | 1,244,698 |
| 2024-12-16 | 7.360 | 7.400 | 7.270 | 7.300 | 7.209 | 931,369 |
| 2024-12-13 | 7.330 | 7.440 | 7.300 | 7.360 | 7.268 | 771,342 |
| 2024-12-12 | 7.440 | 7.490 | 7.340 | 7.360 | 7.268 | 703,709 |
| 2024-12-11 | 7.390 | 7.500 | 7.320 | 7.390 | 7.298 | 1,103,749 |
| 2024-12-10 | 7.520 | 7.540 | 7.300 | 7.330 | 7.239 | 2,986,689 |
| 2024-12-09 | 7.400 | 7.795 | 7.380 | 7.510 | 7.416 | 2,506,327 |
| 2024-12-06 | 7.500 | 7.540 | 7.310 | 7.360 | 7.268 | 2,310,650 |
| 2024-12-05 | 7.410 | 7.550 | 7.410 | 7.500 | 7.407 | 1,900,072 |
| 2024-12-04 | 7.260 | 7.260 | 7.260 | 7.260 | 7.170 | 0 |
| 2024-12-03 | 7.270 | 7.330 | 7.240 | 7.260 | 7.170 | 432,842 |
| 2024-12-02 | 7.070 | 7.300 | 7.070 | 7.210 | 7.120 | 1,006,243 |
| 2024-11-29 | 7.200 | 7.240 | 6.990 | 7.020 | 6.933 | 1,465,270 |
| 2024-11-28 | 7.370 | 7.380 | 7.220 | 7.260 | 7.170 | 479,687 |
| 2024-11-27 | 7.220 | 7.430 | 7.200 | 7.380 | 7.288 | 1,129,877 |
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.