Auckland International Airport Limited (NZE:AIA)
New Zealand · Delayed Price · Currency is NZD 7.60
-0.15 (-1.94%)
Aug 22, 2025, 4:59 PM NZST
NZE:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.75 | 7.79 | 7.55 | 7.60 | 7.60 | -1.94% | 1,907,050 |
| Aug 21, 2025 | 7.79 | 7.79 | 7.51 | 7.75 | 7.75 | -0.64% | 1,526,890 |
| Aug 20, 2025 | 7.68 | 7.80 | 7.62 | 7.80 | 7.80 | 2.36% | 1,417,148 |
| Aug 19, 2025 | 7.62 | 7.68 | 7.55 | 7.62 | 7.62 | -0.65% | 997,287 |
| Aug 18, 2025 | 7.64 | 7.70 | 7.63 | 7.67 | 7.67 | -0.39% | 834,835 |
| Aug 15, 2025 | 7.64 | 7.72 | 7.59 | 7.70 | 7.70 | 1.05% | 588,139 |
| Aug 14, 2025 | 7.60 | 7.68 | 7.54 | 7.62 | 7.62 | 0.93% | 1,848,223 |
| Aug 13, 2025 | 7.60 | 7.69 | 7.55 | 7.55 | 7.55 | -0.66% | 1,307,067 |
| Aug 12, 2025 | 7.62 | 7.70 | 7.60 | 7.60 | 7.60 | -0.91% | 1,168,986 |
| Aug 11, 2025 | 7.66 | 7.73 | 7.64 | 7.67 | 7.67 | 0.39% | 749,889 |
| Aug 8, 2025 | 7.58 | 7.67 | 7.58 | 7.64 | 7.64 | 0.92% | 510,997 |
| Aug 7, 2025 | 7.65 | 7.68 | 7.56 | 7.57 | 7.57 | 0.26% | 558,082 |
| Aug 6, 2025 | 7.64 | 7.68 | 7.55 | 7.55 | 7.55 | -1.18% | 1,006,592 |
| Aug 5, 2025 | 7.60 | 7.64 | 7.55 | 7.64 | 7.64 | 0.53% | 815,430 |
| Aug 4, 2025 | 7.50 | 7.62 | 7.50 | 7.60 | 7.60 | 1.33% | 2,077,333 |
| Aug 1, 2025 | 7.55 | 7.56 | 7.49 | 7.50 | 7.50 | -0.40% | 1,071,190 |
| Jul 31, 2025 | 7.68 | 7.68 | 7.53 | 7.53 | 7.53 | -1.18% | 1,423,974 |
| Jul 30, 2025 | 7.62 | 7.75 | 7.61 | 7.62 | 7.62 | -0.39% | 1,197,469 |
| Jul 29, 2025 | 7.81 | 7.81 | 7.65 | 7.65 | 7.65 | -1.67% | 1,443,254 |
| Jul 28, 2025 | 7.69 | 7.84 | 7.69 | 7.78 | 7.78 | 1.43% | 471,394 |
| Jul 25, 2025 | 7.60 | 7.74 | 7.56 | 7.67 | 7.67 | 0.52% | 673,737 |
| Jul 24, 2025 | 7.63 | 7.65 | 7.58 | 7.63 | 7.63 | -0.13% | 1,098,856 |
| Jul 23, 2025 | 7.69 | 7.69 | 7.56 | 7.64 | 7.64 | 0.53% | 1,537,637 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.58 | 7.60 | 7.60 | -2.56% | 1,621,441 |
| Jul 21, 2025 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 1.83% | 519,438 |
| Jul 18, 2025 | 7.73 | 7.75 | 7.63 | 7.66 | 7.66 | -1.54% | 1,335,775 |
| Jul 17, 2025 | 7.67 | 7.82 | 7.67 | 7.78 | 7.78 | 4.29% | 1,394,985 |
| Jul 16, 2025 | 7.41 | 7.52 | 7.37 | 7.46 | 7.46 | 0.27% | 1,467,373 |
| Jul 15, 2025 | 7.43 | 7.59 | 7.41 | 7.44 | 7.44 | 0.40% | 996,827 |
| Jul 14, 2025 | 7.45 | 7.50 | 7.38 | 7.41 | 7.41 | -0.80% | 1,846,653 |
| Jul 11, 2025 | 7.53 | 7.56 | 7.42 | 7.47 | 7.47 | -0.53% | 923,945 |
| Jul 10, 2025 | 7.52 | 7.54 | 7.44 | 7.51 | 7.51 | 0.13% | 1,206,381 |
| Jul 9, 2025 | 7.56 | 7.60 | 7.42 | 7.50 | 7.50 | -0.79% | 2,477,457 |
| Jul 8, 2025 | 7.58 | 7.60 | 7.48 | 7.56 | 7.56 | -0.79% | 2,023,093 |
| Jul 7, 2025 | 7.60 | 7.70 | 7.56 | 7.62 | 7.62 | 0.13% | 735,170 |
| Jul 4, 2025 | 7.70 | 7.84 | 7.56 | 7.61 | 7.61 | -1.55% | 1,125,390 |
| Jul 3, 2025 | 7.73 | 7.88 | 7.62 | 7.73 | 7.73 | - | 764,430 |
| Jul 2, 2025 | 7.71 | 7.87 | 7.61 | 7.73 | 7.73 | 0.52% | 999,741 |
| Jul 1, 2025 | 7.62 | 7.72 | 7.60 | 7.69 | 7.69 | -0.77% | 1,047,221 |
| Jun 30, 2025 | 7.61 | 7.75 | 7.58 | 7.75 | 7.75 | 1.57% | 2,534,450 |
| Jun 27, 2025 | 7.51 | 7.70 | 7.51 | 7.63 | 7.63 | 1.06% | 896,002 |
| Jun 26, 2025 | 7.60 | 7.63 | 7.50 | 7.55 | 7.55 | -0.40% | 1,412,629 |
| Jun 25, 2025 | 7.66 | 7.67 | 7.55 | 7.58 | 7.58 | -1.17% | 4,890,501 |
| Jun 24, 2025 | 7.80 | 7.90 | 7.67 | 7.67 | 7.67 | -1.67% | 1,659,180 |
| Jun 23, 2025 | 7.70 | 7.94 | 7.63 | 7.80 | 7.80 | -1.52% | 1,390,608 |
| Jun 19, 2025 | 7.92 | 8.00 | 7.82 | 7.92 | 7.92 | -0.63% | 2,422,981 |
| Jun 18, 2025 | 7.92 | 8.05 | 7.91 | 7.97 | 7.97 | -0.50% | 1,060,949 |
| Jun 17, 2025 | 8.05 | 8.10 | 7.96 | 8.01 | 8.01 | -0.50% | 943,007 |
| Jun 16, 2025 | 7.95 | 8.05 | 7.91 | 8.05 | 8.05 | 1.00% | 1,331,116 |
| Jun 13, 2025 | 7.92 | 8.05 | 7.83 | 7.97 | 7.97 | -0.25% | 2,659,046 |