Auckland International Airport Limited (ASX:AIA)
Australia · Delayed Price · Currency is AUD 6.69
+0.08 (1.21%)
Sep 17, 2026, 4:14 PM AEST
ASX:AIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6.61 | 6.78 | 6.60 | 6.70 | - | 1.36% | 1,311,576 |
| Sep 16, 2026 | 6.59 | 6.66 | 6.59 | 6.61 | 6.61 | 0.06% | 556,563 |
| Sep 15, 2026 | 6.70 | 6.74 | 6.65 | 6.67 | 6.61 | - | 352,647 |
| Sep 14, 2026 | 6.82 | 6.82 | 6.67 | 6.67 | 6.61 | -1.48% | 1,743,657 |
| Sep 11, 2026 | 6.80 | 6.82 | 6.73 | 6.77 | 6.70 | -0.44% | 528,968 |
| Sep 10, 2026 | 6.85 | 6.88 | 6.80 | 6.80 | 6.73 | -1.45% | 550,170 |
| Sep 9, 2026 | 6.91 | 6.93 | 6.86 | 6.90 | 6.83 | -0.14% | 264,572 |
| Sep 8, 2026 | 6.99 | 7.00 | 6.91 | 6.91 | 6.84 | -1.14% | 758,659 |
| Sep 7, 2026 | 7.01 | 7.02 | 6.96 | 6.99 | 6.92 | -0.57% | 566,485 |
| Sep 4, 2026 | 7.03 | 7.08 | 7.01 | 7.03 | 6.96 | 0.57% | 535,428 |
| Sep 3, 2026 | 7.01 | 7.03 | 6.96 | 6.99 | 6.92 | -0.71% | 375,610 |
| Sep 2, 2026 | 7.10 | 7.10 | 7.00 | 7.04 | 6.97 | -0.71% | 633,483 |
| Sep 1, 2026 | 7.16 | 7.22 | 7.04 | 7.09 | 7.02 | -1.94% | 291,642 |
| Aug 31, 2026 | 7.17 | 7.31 | 7.08 | 7.23 | 7.16 | 1.97% | 1,056,743 |
| Aug 28, 2026 | 7.10 | 7.17 | 7.08 | 7.09 | 7.02 | - | 308,876 |
| Aug 27, 2026 | 7.25 | 7.25 | 7.08 | 7.09 | 7.02 | -1.39% | 369,023 |
| Aug 26, 2026 | 7.21 | 7.36 | 7.16 | 7.19 | 7.12 | -0.28% | 779,585 |
| Aug 25, 2026 | 7.12 | 7.27 | 7.10 | 7.21 | 7.14 | 0.98% | 352,085 |
| Aug 24, 2026 | 7.17 | 7.21 | 7.11 | 7.14 | 7.07 | -0.83% | 420,979 |
| Aug 21, 2026 | 7.17 | 7.30 | 7.16 | 7.20 | 7.13 | -1.23% | 927,978 |
| Aug 20, 2026 | 7.25 | 7.35 | 7.16 | 7.29 | 7.22 | -1.35% | 594,109 |
| Aug 19, 2026 | 7.28 | 7.39 | 7.26 | 7.39 | 7.32 | 1.93% | 416,978 |
| Aug 18, 2026 | 7.20 | 7.29 | 7.18 | 7.25 | 7.18 | - | 199,992 |
| Aug 17, 2026 | 7.32 | 7.33 | 7.19 | 7.25 | 7.18 | 0.14% | 218,377 |
| Aug 14, 2026 | 7.32 | 7.32 | 7.16 | 7.24 | 7.17 | 0.56% | 614,208 |
| Aug 13, 2026 | 7.20 | 7.26 | 7.17 | 7.20 | 7.13 | -0.55% | 395,482 |
| Aug 12, 2026 | 7.31 | 7.31 | 7.18 | 7.24 | 7.17 | -1.23% | 474,994 |
| Aug 11, 2026 | 7.38 | 7.42 | 7.30 | 7.33 | 7.26 | -0.81% | 339,181 |
| Aug 10, 2026 | 7.31 | 7.43 | 7.31 | 7.39 | 7.32 | 0.82% | 411,631 |
| Aug 7, 2026 | 7.45 | 7.45 | 7.30 | 7.33 | 7.26 | -1.74% | 646,416 |
| Aug 6, 2026 | 7.47 | 7.56 | 7.44 | 7.46 | 7.39 | -0.13% | 705,365 |
| Aug 5, 2026 | 7.45 | 7.49 | 7.41 | 7.47 | 7.40 | 1.08% | 619,800 |
| Aug 4, 2026 | 7.37 | 7.45 | 7.37 | 7.39 | 7.32 | 0.27% | 388,953 |
| Aug 3, 2026 | 7.27 | 7.39 | 7.19 | 7.37 | 7.30 | 1.80% | 395,488 |
| Jul 31, 2026 | 7.39 | 7.39 | 7.24 | 7.24 | 7.17 | -0.69% | 502,254 |
| Jul 30, 2026 | 7.22 | 7.35 | 7.22 | 7.29 | 7.22 | -1.49% | 544,068 |
| Jul 29, 2026 | 7.43 | 7.45 | 7.38 | 7.40 | 7.33 | 0.95% | 427,859 |
| Jul 28, 2026 | 7.14 | 7.39 | 7.14 | 7.33 | 7.26 | 1.66% | 524,473 |
| Jul 27, 2026 | 7.15 | 7.22 | 7.12 | 7.21 | 7.14 | 1.84% | 402,940 |
| Jul 24, 2026 | 7.02 | 7.14 | 7.02 | 7.08 | 7.01 | -0.14% | 360,609 |
| Jul 23, 2026 | 7.15 | 7.16 | 7.09 | 7.09 | 7.02 | -0.28% | 243,677 |
| Jul 22, 2026 | 7.13 | 7.15 | 7.09 | 7.11 | 7.04 | -0.42% | 242,058 |
| Jul 21, 2026 | 7.17 | 7.23 | 7.12 | 7.14 | 7.07 | -0.56% | 461,173 |
| Jul 20, 2026 | 7.12 | 7.21 | 7.07 | 7.18 | 7.11 | 1.56% | 403,475 |
| Jul 17, 2026 | 7.05 | 7.13 | 7.04 | 7.07 | 7.00 | 0.28% | 388,511 |
| Jul 16, 2026 | 7.10 | 7.11 | 6.98 | 7.05 | 6.98 | -0.84% | 422,531 |
| Jul 15, 2026 | 7.20 | 7.20 | 7.08 | 7.11 | 7.04 | -0.56% | 301,878 |
| Jul 14, 2026 | 7.32 | 7.32 | 7.10 | 7.15 | 7.08 | -2.32% | 545,048 |
| Jul 13, 2026 | 7.30 | 7.37 | 7.27 | 7.32 | 7.25 | 0.14% | 401,337 |
| Jul 10, 2026 | 7.27 | 7.34 | 7.26 | 7.31 | 7.24 | 0.41% | 559,050 |