Auckland International Airport Limited (ASX:AIA)
Australia · Delayed Price · Currency is AUD 7.09
-0.10 (-1.39%)
Aug 27, 2026, 4:10 PM AEST
ASX:AIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.21 | 7.36 | 7.16 | 7.19 | 7.19 | -0.28% | 775,245 |
| Aug 25, 2026 | 7.12 | 7.27 | 7.10 | 7.21 | 7.21 | 0.98% | 346,933 |
| Aug 24, 2026 | 7.17 | 7.21 | 7.11 | 7.14 | 7.14 | -0.83% | 420,979 |
| Aug 21, 2026 | 7.17 | 7.30 | 7.16 | 7.20 | 7.20 | -1.23% | 920,983 |
| Aug 20, 2026 | 7.25 | 7.35 | 7.16 | 7.29 | 7.29 | -1.35% | 594,109 |
| Aug 19, 2026 | 7.28 | 7.39 | 7.26 | 7.39 | 7.39 | 1.93% | 416,978 |
| Aug 18, 2026 | 7.20 | 7.29 | 7.18 | 7.25 | 7.25 | - | 199,992 |
| Aug 17, 2026 | 7.32 | 7.33 | 7.19 | 7.25 | 7.25 | 0.14% | 218,377 |
| Aug 14, 2026 | 7.32 | 7.32 | 7.16 | 7.24 | 7.24 | 0.56% | 608,930 |
| Aug 13, 2026 | 7.20 | 7.26 | 7.17 | 7.20 | 7.20 | -0.55% | 389,332 |
| Aug 12, 2026 | 7.31 | 7.31 | 7.18 | 7.24 | 7.24 | -1.23% | 474,994 |
| Aug 11, 2026 | 7.38 | 7.42 | 7.30 | 7.33 | 7.33 | -0.81% | 339,181 |
| Aug 10, 2026 | 7.31 | 7.43 | 7.31 | 7.39 | 7.39 | 0.82% | 411,631 |
| Aug 7, 2026 | 7.45 | 7.45 | 7.30 | 7.33 | 7.33 | -1.74% | 646,416 |
| Aug 6, 2026 | 7.47 | 7.56 | 7.44 | 7.46 | 7.46 | -0.13% | 705,365 |
| Aug 5, 2026 | 7.45 | 7.49 | 7.41 | 7.47 | 7.47 | 1.08% | 619,800 |
| Aug 4, 2026 | 7.37 | 7.45 | 7.37 | 7.39 | 7.39 | 0.27% | 373,316 |
| Aug 3, 2026 | 7.27 | 7.39 | 7.19 | 7.37 | 7.37 | 1.80% | 395,488 |
| Jul 31, 2026 | 7.39 | 7.39 | 7.24 | 7.24 | 7.24 | -0.69% | 502,254 |
| Jul 30, 2026 | 7.22 | 7.35 | 7.22 | 7.29 | 7.29 | -1.49% | 544,068 |
| Jul 29, 2026 | 7.43 | 7.45 | 7.38 | 7.40 | 7.40 | 0.95% | 427,859 |
| Jul 28, 2026 | 7.14 | 7.39 | 7.14 | 7.33 | 7.33 | 1.66% | 524,473 |
| Jul 27, 2026 | 7.15 | 7.22 | 7.12 | 7.21 | 7.21 | 1.84% | 402,940 |
| Jul 24, 2026 | 7.02 | 7.14 | 7.02 | 7.08 | 7.08 | -0.14% | 360,609 |
| Jul 23, 2026 | 7.15 | 7.16 | 7.09 | 7.09 | 7.09 | -0.28% | 243,677 |
| Jul 22, 2026 | 7.13 | 7.15 | 7.09 | 7.11 | 7.11 | -0.42% | 242,058 |
| Jul 21, 2026 | 7.17 | 7.23 | 7.12 | 7.14 | 7.14 | -0.56% | 461,173 |
| Jul 20, 2026 | 7.12 | 7.21 | 7.07 | 7.18 | 7.18 | 1.56% | 403,475 |
| Jul 17, 2026 | 7.05 | 7.13 | 7.04 | 7.07 | 7.07 | 0.28% | 388,511 |
| Jul 16, 2026 | 7.10 | 7.11 | 6.98 | 7.05 | 7.05 | -0.84% | 422,531 |
| Jul 15, 2026 | 7.20 | 7.20 | 7.08 | 7.11 | 7.11 | -0.56% | 298,668 |
| Jul 14, 2026 | 7.32 | 7.32 | 7.10 | 7.15 | 7.15 | -2.32% | 503,873 |
| Jul 13, 2026 | 7.30 | 7.37 | 7.27 | 7.32 | 7.32 | 0.14% | 401,337 |
| Jul 10, 2026 | 7.27 | 7.34 | 7.26 | 7.31 | 7.31 | 0.41% | 559,050 |
| Jul 9, 2026 | 7.20 | 7.31 | 7.17 | 7.28 | 7.28 | 1.82% | 518,718 |
| Jul 8, 2026 | 7.05 | 7.18 | 7.05 | 7.15 | 7.15 | 0.42% | 659,328 |
| Jul 7, 2026 | 7.07 | 7.19 | 7.01 | 7.12 | 7.12 | 0.14% | 374,118 |
| Jul 6, 2026 | 7.10 | 7.14 | 7.05 | 7.11 | 7.11 | 0.28% | 639,492 |
| Jul 3, 2026 | 7.15 | 7.15 | 7.07 | 7.09 | 7.09 | -0.42% | 272,340 |
| Jul 2, 2026 | 7.06 | 7.17 | 7.02 | 7.12 | 7.12 | 0.85% | 958,148 |
| Jul 1, 2026 | 6.97 | 7.11 | 6.94 | 7.06 | 7.06 | 1.29% | 1,009,647 |
| Jun 30, 2026 | 7.03 | 7.12 | 6.88 | 6.97 | 6.97 | -0.57% | 1,076,953 |
| Jun 29, 2026 | 6.89 | 7.01 | 6.87 | 7.01 | 7.01 | 2.19% | 616,031 |
| Jun 26, 2026 | 6.90 | 6.91 | 6.84 | 6.86 | 6.86 | -0.15% | 600,278 |
| Jun 25, 2026 | 6.88 | 6.91 | 6.83 | 6.87 | 6.87 | 0.29% | 421,515 |
| Jun 24, 2026 | 6.82 | 6.93 | 6.81 | 6.85 | 6.85 | 0.44% | 871,567 |
| Jun 23, 2026 | 7.02 | 7.02 | 6.82 | 6.82 | 6.82 | -2.85% | 575,722 |
| Jun 22, 2026 | 6.95 | 7.02 | 6.93 | 7.02 | 7.02 | 1.01% | 386,488 |
| Jun 19, 2026 | 7.01 | 7.06 | 6.93 | 6.95 | 6.95 | -0.86% | 1,244,076 |
| Jun 18, 2026 | 7.06 | 7.08 | 7.00 | 7.01 | 7.01 | -0.99% | 572,667 |