Auckland International Airport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	7.120	7.250	7.090	7.200	7.110	870,466
2024-11-25	6.970	7.210	6.940	7.080	6.992	4,378,217
2024-11-22	6.770	6.960	6.720	6.920	6.834	1,305,679
2024-11-21	6.850	6.850	6.720	6.770	6.686	552,930
2024-11-20	6.800	6.830	6.765	6.800	6.715	1,087,547
2024-11-19	6.740	6.830	6.710	6.810	6.725	599,150
2024-11-18	6.580	6.710	6.580	6.700	6.617	632,307
2024-11-15	6.590	6.650	6.560	6.570	6.488	401,896
2024-11-14	6.550	6.590	6.500	6.530	6.449	595,494
2024-11-13	6.700	6.710	6.530	6.540	6.459	874,814
2024-11-12	6.660	6.750	6.650	6.710	6.626	506,083
2024-11-11	6.650	6.680	6.630	6.660	6.577	416,757
2024-11-08	6.740	6.740	6.650	6.670	6.587	315,951
2024-11-07	6.790	6.790	6.640	6.670	6.587	371,199
2024-11-06	6.720	6.810	6.700	6.790	6.705	439,564
2024-11-05	6.650	6.715	6.620	6.700	6.617	310,469
2024-11-04	6.620	6.680	6.580	6.640	6.557	498,060
2024-11-01	6.590	6.630	6.540	6.560	6.478	342,456
2024-10-31	6.650	6.690	6.590	6.610	6.528	647,511
2024-10-30	6.720	6.750	6.600	6.660	6.577	529,793
2024-10-29	6.580	6.750	6.550	6.690	6.607	909,211
2024-10-28	6.590	6.590	6.520	6.570	6.488	343,379
2024-10-25	6.580	6.590	6.520	6.550	6.468	337,576
2024-10-24	6.570	6.605	6.530	6.550	6.468	638,531
2024-10-23	6.710	6.710	6.530	6.580	6.498	656,431
2024-10-22	6.790	6.800	6.630	6.650	6.567	1,062,160
2024-10-21	6.850	6.850	6.760	6.820	6.735	622,072
2024-10-18	6.870	6.870	6.750	6.780	6.696	577,978
2024-10-17	6.760	6.870	6.730	6.870	6.784	728,654
2024-10-16	6.760	6.780	6.680	6.700	6.617	1,142,418
2024-10-15	6.700	6.790	6.680	6.780	6.696	858,454
2024-10-14	6.710	6.760	6.680	6.710	6.626	461,595
2024-10-11	6.730	6.780	6.690	6.720	6.636	691,340
2024-10-10	6.730	6.780	6.710	6.730	6.646	604,643
2024-10-09	6.720	6.800	6.720	6.730	6.646	497,842
2024-10-08	6.700	6.750	6.650	6.680	6.597	723,890
2024-10-07	6.740	6.740	6.630	6.700	6.617	780,044
2024-10-04	6.740	6.780	6.700	6.700	6.617	1,371,340
2024-10-03	6.760	6.810	6.675	6.760	6.676	834,909
2024-10-02	6.820	6.830	6.750	6.760	6.676	775,853
2024-10-01	6.810	6.850	6.770	6.790	6.705	508,006
2024-09-30	6.850	6.960	6.800	6.800	6.715	1,287,665
2024-09-27	6.720	6.870	6.690	6.810	6.725	1,066,751
2024-09-26	6.650	6.700	6.610	6.660	6.577	1,180,184
2024-09-25	6.710	6.720	6.610	6.650	6.567	1,104,277
2024-09-24	6.600	6.690	6.550	6.690	6.607	1,751,433
2024-09-23	6.640	6.695	6.590	6.590	6.508	980,606
2024-09-20	6.800	6.830	6.650	6.650	6.567	3,077,609
2024-09-19	6.800	6.870	6.770	6.820	6.735	1,358,547
2024-09-18	6.790	6.830	6.740	6.780	6.696	782,884
2024-09-17	6.790	6.920	6.610	6.880	6.784	2,181,567
2024-09-16	6.950	6.950	6.950	6.950	6.853	0
2024-09-13	6.900	6.950	6.815	6.950	6.853	688,487
2024-09-12	6.900	6.900	6.790	6.890	6.794	626,219
2024-09-11	6.980	6.980	6.810	6.820	6.725	532,975
2024-09-10	6.930	6.950	6.880	6.930	6.833	339,781
2024-09-09	6.900	7.005	6.900	6.900	6.804	453,194
2024-09-06	6.870	6.960	6.870	6.940	6.843	294,106
2024-09-05	6.910	6.950	6.860	6.900	6.804	341,408
2024-09-04	6.840	6.930	6.810	6.920	6.823	407,357

← NewerPage 9 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.