Auckland International Airport Limited (NZE:AIA)
New Zealand · Delayed Price · Currency is NZD 8.46
+0.04 (0.48%)
Mar 13, 2026, 11:59 AM NZST
NZE:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.53 | 8.75 | 8.33 | 8.42 | 8.42 | -1.29% | 1,522,582 |
| Mar 11, 2026 | 8.31 | 8.53 | 8.31 | 8.53 | 8.53 | 2.28% | 2,273,732 |
| Mar 10, 2026 | 8.38 | 8.47 | 8.34 | 8.34 | 8.34 | -0.24% | 3,936,171 |
| Mar 9, 2026 | 8.70 | 8.70 | 8.32 | 8.36 | 8.36 | -4.35% | 1,740,401 |
| Mar 6, 2026 | 8.77 | 8.77 | 8.62 | 8.74 | 8.74 | -0.68% | 1,267,149 |
| Mar 5, 2026 | 8.93 | 9.05 | 8.80 | 8.80 | 8.80 | -1.57% | 2,016,871 |
| Mar 4, 2026 | 8.90 | 9.06 | 8.83 | 8.94 | 8.94 | -1.00% | 1,473,781 |
| Mar 3, 2026 | 9.11 | 9.11 | 8.75 | 9.03 | 9.03 | -1.31% | 1,854,095 |
| Mar 2, 2026 | 9.00 | 9.15 | 8.86 | 9.15 | 9.15 | -0.11% | 1,119,457 |
| Feb 27, 2026 | 9.11 | 9.18 | 9.08 | 9.16 | 9.16 | 0.55% | 7,846,437 |
| Feb 26, 2026 | 8.95 | 9.11 | 8.79 | 9.11 | 9.11 | 1.33% | 1,419,648 |
| Feb 25, 2026 | 8.90 | 9.12 | 8.90 | 8.99 | 8.99 | -0.11% | 1,535,818 |
| Feb 24, 2026 | 8.92 | 9.05 | 8.87 | 9.00 | 9.00 | 0.56% | 1,610,587 |
| Feb 23, 2026 | 8.85 | 8.95 | 8.72 | 8.95 | 8.95 | 0.79% | 1,161,308 |
| Feb 20, 2026 | 8.68 | 8.90 | 8.59 | 8.88 | 8.88 | 1.72% | 3,647,426 |
| Feb 19, 2026 | 8.40 | 8.80 | 8.39 | 8.73 | 8.73 | 1.87% | 1,277,409 |
| Feb 18, 2026 | 8.42 | 8.59 | 8.31 | 8.57 | 8.57 | 1.90% | 1,131,622 |
| Feb 17, 2026 | 8.41 | 8.50 | 8.31 | 8.41 | 8.41 | 0.24% | 1,120,451 |
| Feb 16, 2026 | 8.37 | 8.46 | 8.25 | 8.39 | 8.39 | -0.36% | 585,075 |
| Feb 13, 2026 | 8.53 | 8.60 | 8.39 | 8.42 | 8.42 | -2.21% | 1,466,407 |
| Feb 12, 2026 | 8.54 | 8.68 | 8.40 | 8.61 | 8.61 | 0.82% | 1,139,904 |
| Feb 11, 2026 | 8.50 | 8.59 | 8.40 | 8.54 | 8.54 | 0.12% | 834,149 |
| Feb 10, 2026 | 8.50 | 8.59 | 8.33 | 8.53 | 8.53 | 0.12% | 1,561,485 |
| Feb 9, 2026 | 8.39 | 8.53 | 8.30 | 8.52 | 8.52 | 1.43% | 2,396,453 |
| Feb 5, 2026 | 8.30 | 8.43 | 8.30 | 8.40 | 8.40 | 0.48% | 946,941 |
| Feb 4, 2026 | 8.29 | 8.36 | 8.12 | 8.36 | 8.36 | 0.97% | 1,253,202 |
| Feb 3, 2026 | 8.36 | 8.38 | 8.22 | 8.28 | 8.28 | -1.31% | 1,633,176 |
| Feb 2, 2026 | 8.20 | 8.39 | 8.19 | 8.39 | 8.39 | 1.57% | 1,369,610 |
| Jan 30, 2026 | 8.15 | 8.35 | 8.11 | 8.26 | 8.26 | 1.60% | 3,843,079 |
| Jan 29, 2026 | 8.22 | 8.25 | 8.13 | 8.13 | 8.13 | -1.09% | 1,824,973 |
| Jan 28, 2026 | 8.25 | 8.34 | 8.21 | 8.22 | 8.22 | -0.84% | 784,243 |
| Jan 27, 2026 | 8.39 | 8.39 | 8.22 | 8.29 | 8.29 | -0.24% | 1,001,949 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.24 | 8.31 | 8.31 | 0.12% | 294,900 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | -0.72% | 658,530 |
| Jan 22, 2026 | 8.30 | 8.45 | 8.30 | 8.36 | 8.36 | 1.21% | 1,079,893 |
| Jan 21, 2026 | 8.45 | 8.48 | 8.25 | 8.26 | 8.26 | -2.59% | 861,793 |
| Jan 20, 2026 | 8.39 | 8.48 | 8.31 | 8.48 | 8.48 | 1.19% | 1,329,305 |
| Jan 19, 2026 | 8.37 | 8.44 | 8.30 | 8.38 | 8.38 | 0.24% | 840,943 |
| Jan 16, 2026 | 8.31 | 8.42 | 8.30 | 8.36 | 8.36 | 0.24% | 865,205 |
| Jan 15, 2026 | 8.37 | 8.44 | 8.31 | 8.34 | 8.34 | -0.71% | 1,179,235 |
| Jan 14, 2026 | 8.40 | 8.49 | 8.31 | 8.40 | 8.40 | - | 1,124,636 |
| Jan 13, 2026 | 8.60 | 8.60 | 8.32 | 8.40 | 8.40 | -2.33% | 1,084,397 |
| Jan 12, 2026 | 8.57 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 1,071,845 |
| Jan 9, 2026 | 8.45 | 8.57 | 8.45 | 8.54 | 8.54 | 0.47% | 1,336,226 |
| Jan 8, 2026 | 8.45 | 8.50 | 8.38 | 8.50 | 8.50 | 0.47% | 1,294,953 |
| Jan 7, 2026 | 8.49 | 8.54 | 8.40 | 8.46 | 8.46 | -0.47% | 1,398,884 |
| Jan 6, 2026 | 8.31 | 8.50 | 8.29 | 8.50 | 8.50 | 1.80% | 1,343,143 |
| Jan 5, 2026 | 8.35 | 8.45 | 8.31 | 8.35 | 8.35 | 0.24% | 1,351,470 |
| Dec 31, 2025 | 8.30 | 8.45 | 8.28 | 8.33 | 8.33 | 0.60% | 1,439,567 |
| Dec 30, 2025 | 8.30 | 8.37 | 8.28 | 8.28 | 8.28 | -0.48% | 1,114,082 |