Auckland International Airport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.650 | 6.650 | 6.550 | 6.600 | 6.600 | 372,054 |
| 2026-10-16 | 6.750 | 6.750 | 6.600 | 6.630 | 6.630 | 445,501 |
| 2026-10-15 | 6.600 | 6.690 | 6.555 | 6.660 | 6.660 | 815,017 |
| 2026-10-14 | 6.620 | 6.730 | 6.580 | 6.580 | 6.580 | 909,234 |
| 2026-10-13 | 6.690 | 6.690 | 6.600 | 6.610 | 6.610 | 683,503 |
| 2026-10-12 | 6.650 | 6.775 | 6.650 | 6.730 | 6.730 | 584,059 |
| 2026-10-09 | 6.620 | 6.690 | 6.570 | 6.670 | 6.670 | 751,013 |
| 2026-10-08 | 6.600 | 6.630 | 6.520 | 6.610 | 6.610 | 548,536 |
| 2026-10-07 | 6.670 | 6.710 | 6.630 | 6.630 | 6.630 | 435,282 |
| 2026-10-06 | 6.730 | 6.775 | 6.670 | 6.690 | 6.690 | 622,318 |
| 2026-10-05 | 6.770 | 6.795 | 6.710 | 6.730 | 6.730 | 388,544 |
| 2026-10-02 | 6.750 | 6.785 | 6.700 | 6.760 | 6.760 | 276,996 |
| 2026-10-01 | 6.870 | 6.870 | 6.750 | 6.780 | 6.780 | 834,360 |
| 2026-09-30 | 6.730 | 6.905 | 6.715 | 6.790 | 6.790 | 852,211 |
| 2026-09-29 | 6.820 | 6.850 | 6.710 | 6.720 | 6.720 | 546,113 |
| 2026-09-28 | 6.920 | 6.940 | 6.790 | 6.820 | 6.820 | 670,602 |
| 2026-09-25 | 6.820 | 6.990 | 6.820 | 6.870 | 6.870 | 1,089,201 |
| 2026-09-24 | 6.630 | 6.775 | 6.630 | 6.740 | 6.740 | 502,264 |
| 2026-09-23 | 6.720 | 6.750 | 6.660 | 6.710 | 6.710 | 520,938 |
| 2026-09-22 | 6.760 | 6.800 | 6.695 | 6.720 | 6.720 | 592,459 |
| 2026-09-21 | 6.710 | 6.760 | 6.660 | 6.760 | 6.760 | 929,427 |
| 2026-09-18 | 6.720 | 6.770 | 6.610 | 6.660 | 6.660 | 3,786,309 |
| 2026-09-17 | 6.610 | 6.780 | 6.600 | 6.690 | 6.690 | 1,535,714 |
| 2026-09-16 | 6.590 | 6.655 | 6.590 | 6.610 | 6.610 | 556,563 |
| 2026-09-15 | 6.700 | 6.740 | 6.650 | 6.670 | 6.614 | 353,160 |
| 2026-09-14 | 6.820 | 6.820 | 6.670 | 6.670 | 6.614 | 1,743,657 |
| 2026-09-11 | 6.800 | 6.820 | 6.730 | 6.770 | 6.715 | 528,968 |
| 2026-09-10 | 6.850 | 6.875 | 6.800 | 6.800 | 6.744 | 550,170 |
| 2026-09-09 | 6.910 | 6.930 | 6.860 | 6.900 | 6.844 | 264,572 |
| 2026-09-08 | 6.990 | 7.000 | 6.910 | 6.910 | 6.854 | 758,659 |
| 2026-09-07 | 7.010 | 7.020 | 6.960 | 6.990 | 6.933 | 566,485 |
| 2026-09-04 | 7.030 | 7.080 | 7.010 | 7.030 | 6.973 | 535,428 |
| 2026-09-03 | 7.010 | 7.030 | 6.960 | 6.990 | 6.933 | 375,610 |
| 2026-09-02 | 7.100 | 7.100 | 7.000 | 7.040 | 6.983 | 633,483 |
| 2026-09-01 | 7.160 | 7.220 | 7.040 | 7.090 | 7.032 | 291,642 |
| 2026-08-31 | 7.170 | 7.310 | 7.080 | 7.230 | 7.171 | 1,056,743 |
| 2026-08-28 | 7.100 | 7.170 | 7.080 | 7.090 | 7.032 | 308,876 |
| 2026-08-27 | 7.250 | 7.250 | 7.080 | 7.090 | 7.032 | 369,023 |
| 2026-08-26 | 7.210 | 7.355 | 7.160 | 7.190 | 7.131 | 779,585 |
| 2026-08-25 | 7.120 | 7.270 | 7.100 | 7.210 | 7.151 | 352,085 |
| 2026-08-24 | 7.170 | 7.210 | 7.110 | 7.140 | 7.082 | 420,979 |
| 2026-08-21 | 7.170 | 7.300 | 7.160 | 7.200 | 7.141 | 927,978 |
| 2026-08-20 | 7.250 | 7.350 | 7.160 | 7.290 | 7.230 | 594,109 |
| 2026-08-19 | 7.280 | 7.390 | 7.260 | 7.390 | 7.330 | 416,978 |
| 2026-08-18 | 7.200 | 7.290 | 7.180 | 7.250 | 7.191 | 199,992 |
| 2026-08-17 | 7.320 | 7.330 | 7.190 | 7.250 | 7.191 | 218,377 |
| 2026-08-14 | 7.320 | 7.320 | 7.160 | 7.240 | 7.181 | 614,208 |
| 2026-08-13 | 7.200 | 7.260 | 7.170 | 7.200 | 7.141 | 395,482 |
| 2026-08-12 | 7.310 | 7.310 | 7.180 | 7.240 | 7.181 | 474,994 |
| 2026-08-11 | 7.380 | 7.420 | 7.295 | 7.330 | 7.270 | 339,181 |
| 2026-08-10 | 7.310 | 7.430 | 7.310 | 7.390 | 7.330 | 411,631 |
| 2026-08-07 | 7.450 | 7.450 | 7.300 | 7.330 | 7.270 | 646,416 |
| 2026-08-06 | 7.470 | 7.560 | 7.435 | 7.460 | 7.399 | 705,365 |
| 2026-08-05 | 7.450 | 7.485 | 7.410 | 7.470 | 7.409 | 619,800 |
| 2026-08-04 | 7.370 | 7.450 | 7.370 | 7.390 | 7.330 | 388,953 |
| 2026-08-03 | 7.270 | 7.390 | 7.190 | 7.370 | 7.310 | 395,488 |
| 2026-07-31 | 7.390 | 7.390 | 7.240 | 7.240 | 7.181 | 502,254 |
| 2026-07-30 | 7.220 | 7.350 | 7.220 | 7.290 | 7.230 | 544,068 |
| 2026-07-29 | 7.430 | 7.445 | 7.375 | 7.400 | 7.340 | 427,859 |
| 2026-07-28 | 7.140 | 7.390 | 7.140 | 7.330 | 7.270 | 524,473 |
Page 1 of 2 · 66 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.