Auckland International Airport Limited (NZE:AIA)
New Zealand · Delayed Price · Currency is NZD 8.88
+0.15 (1.72%)
At close: Feb 20, 2026
NZE:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 8.24 | 8.32 | 8.21 | 8.32 | 8.32 | 0.48% | 530,014 |
| Dec 24, 2025 | 8.29 | 8.30 | 8.25 | 8.28 | 8.28 | 0.24% | 811,660 |
| Dec 23, 2025 | 8.19 | 8.32 | 8.19 | 8.26 | 8.26 | 0.36% | 1,627,690 |
| Dec 22, 2025 | 8.13 | 8.23 | 8.02 | 8.23 | 8.23 | 0.98% | 1,661,858 |
| Dec 19, 2025 | 8.12 | 8.20 | 8.11 | 8.15 | 8.15 | 0.25% | 3,554,694 |
| Dec 18, 2025 | 8.15 | 8.18 | 8.08 | 8.13 | 8.13 | - | 2,706,961 |
| Dec 17, 2025 | 8.15 | 8.23 | 8.08 | 8.13 | 8.13 | -0.61% | 1,920,457 |
| Dec 16, 2025 | 8.12 | 8.24 | 8.00 | 8.18 | 8.18 | 0.37% | 2,198,432 |
| Dec 15, 2025 | 8.07 | 8.15 | 8.02 | 8.15 | 8.15 | 0.62% | 2,319,153 |
| Dec 12, 2025 | 8.04 | 8.13 | 8.01 | 8.10 | 8.10 | 0.37% | 814,327 |
| Dec 11, 2025 | 8.00 | 8.09 | 7.99 | 8.07 | 8.07 | 0.62% | 1,371,754 |
| Dec 10, 2025 | 8.06 | 8.08 | 7.96 | 8.02 | 8.02 | -0.87% | 1,183,806 |
| Dec 9, 2025 | 7.95 | 8.10 | 7.89 | 8.09 | 8.09 | 1.25% | 3,972,575 |
| Dec 8, 2025 | 8.02 | 8.04 | 7.95 | 7.99 | 7.99 | -0.87% | 1,619,944 |