Auckland International Airport Limited (NZE:AIA)
New Zealand · Delayed Price · Currency is NZD 8.27
+0.06 (0.73%)
May 29, 2026, 5:07 PM NZST
NZE:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.18 | 8.40 | 8.18 | 8.27 | 8.27 | 0.73% | 13,918,169 |
| May 28, 2026 | 8.30 | 8.35 | 8.19 | 8.21 | 8.21 | -1.08% | 2,093,996 |
| May 27, 2026 | 8.31 | 8.39 | 8.27 | 8.30 | 8.30 | 0.24% | 1,303,954 |
| May 26, 2026 | 8.24 | 8.39 | 8.23 | 8.28 | 8.28 | 0.12% | 1,628,938 |
| May 25, 2026 | 8.12 | 8.43 | 8.12 | 8.27 | 8.27 | 1.85% | 1,276,257 |
| May 22, 2026 | 8.05 | 8.14 | 8.01 | 8.12 | 8.12 | 1.12% | 1,847,170 |
| May 21, 2026 | 8.00 | 8.20 | 8.00 | 8.03 | 8.03 | 0.75% | 2,011,413 |
| May 20, 2026 | 8.24 | 8.24 | 7.97 | 7.97 | 7.97 | -3.39% | 2,491,999 |
| May 19, 2026 | 8.25 | 8.34 | 8.19 | 8.25 | 8.25 | - | 2,064,412 |
| May 18, 2026 | 8.44 | 8.44 | 8.18 | 8.25 | 8.25 | -1.55% | 1,901,402 |
| May 15, 2026 | 8.35 | 8.43 | 8.30 | 8.38 | 8.38 | -0.12% | 1,320,438 |
| May 14, 2026 | 8.26 | 8.40 | 8.21 | 8.39 | 8.39 | 1.33% | 1,332,773 |
| May 13, 2026 | 8.36 | 8.45 | 8.25 | 8.28 | 8.28 | -1.31% | 2,521,618 |
| May 12, 2026 | 8.30 | 8.39 | 8.25 | 8.39 | 8.39 | 1.70% | 2,128,849 |
| May 11, 2026 | 8.32 | 8.35 | 8.16 | 8.25 | 8.25 | -1.20% | 1,029,975 |
| May 8, 2026 | 8.35 | 8.45 | 8.33 | 8.35 | 8.35 | -0.60% | 1,203,407 |
| May 7, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | 0.12% | 2,407,047 |
| May 6, 2026 | 8.44 | 8.49 | 8.34 | 8.39 | 8.39 | -0.24% | 1,143,423 |
| May 5, 2026 | 8.41 | 8.46 | 8.35 | 8.41 | 8.41 | -0.47% | 1,325,318 |
| May 4, 2026 | 8.34 | 8.47 | 8.30 | 8.45 | 8.45 | 0.96% | 962,971 |
| May 1, 2026 | 8.25 | 8.37 | 8.14 | 8.37 | 8.37 | 1.45% | 1,430,180 |
| Apr 30, 2026 | 8.18 | 8.25 | 8.11 | 8.25 | 8.25 | 0.86% | 5,004,443 |
| Apr 29, 2026 | 8.18 | 8.24 | 8.10 | 8.18 | 8.18 | -0.49% | 949,906 |
| Apr 28, 2026 | 8.22 | 8.30 | 8.11 | 8.22 | 8.22 | - | 2,731,858 |
| Apr 24, 2026 | 8.20 | 8.26 | 8.12 | 8.22 | 8.22 | 0.24% | 1,276,577 |
| Apr 23, 2026 | 8.32 | 8.47 | 8.18 | 8.20 | 8.20 | -0.24% | 998,037 |
| Apr 22, 2026 | 8.11 | 8.24 | 8.11 | 8.22 | 8.22 | 0.86% | 2,031,099 |
| Apr 21, 2026 | 8.19 | 8.32 | 8.13 | 8.15 | 8.15 | -0.49% | 1,671,261 |
| Apr 20, 2026 | 8.30 | 8.32 | 8.12 | 8.19 | 8.19 | 0.12% | 1,555,176 |
| Apr 17, 2026 | 8.17 | 8.25 | 8.14 | 8.18 | 8.18 | - | 2,108,635 |
| Apr 16, 2026 | 8.22 | 8.22 | 8.14 | 8.18 | 8.18 | - | 1,619,817 |
| Apr 15, 2026 | 8.20 | 8.25 | 8.15 | 8.18 | 8.18 | -0.37% | 2,272,984 |
| Apr 14, 2026 | 8.25 | 8.30 | 8.13 | 8.21 | 8.21 | -0.12% | 1,718,367 |
| Apr 13, 2026 | 8.25 | 8.26 | 8.12 | 8.22 | 8.22 | -0.36% | 1,265,903 |
| Apr 10, 2026 | 8.28 | 8.30 | 8.15 | 8.25 | 8.25 | -0.36% | 2,691,297 |
| Apr 9, 2026 | 8.45 | 8.49 | 8.22 | 8.28 | 8.28 | 0.12% | 1,294,708 |
| Apr 8, 2026 | 8.05 | 8.50 | 8.05 | 8.27 | 8.27 | 3.12% | 2,419,687 |
| Apr 7, 2026 | 8.10 | 8.12 | 7.97 | 8.02 | 8.02 | -0.62% | 2,953,403 |
| Apr 2, 2026 | 8.02 | 8.10 | 7.99 | 8.07 | 8.07 | 0.88% | 2,111,051 |
| Apr 1, 2026 | 8.02 | 8.09 | 7.97 | 8.00 | 8.00 | 0.38% | 1,917,169 |
| Mar 31, 2026 | 7.95 | 8.07 | 7.85 | 7.97 | 7.97 | 0.89% | 13,732,640 |
| Mar 30, 2026 | 7.90 | 8.09 | 7.83 | 7.90 | 7.90 | -0.88% | 2,471,535 |
| Mar 27, 2026 | 8.00 | 8.11 | 7.86 | 7.97 | 7.97 | -0.87% | 3,044,637 |
| Mar 26, 2026 | 8.11 | 8.28 | 8.00 | 8.04 | 8.04 | -0.50% | 2,522,906 |
| Mar 25, 2026 | 7.96 | 8.21 | 7.96 | 8.08 | 8.08 | 1.89% | 1,513,124 |
| Mar 24, 2026 | 8.10 | 8.20 | 7.91 | 7.93 | 7.93 | -2.10% | 1,226,071 |
| Mar 23, 2026 | 8.14 | 8.14 | 7.88 | 8.10 | 8.10 | -1.22% | 1,684,022 |
| Mar 20, 2026 | 8.12 | 8.20 | 7.92 | 8.20 | 8.20 | 0.86% | 9,690,823 |
| Mar 19, 2026 | 8.43 | 8.44 | 8.12 | 8.13 | 8.13 | -3.44% | 3,083,427 |
| Mar 18, 2026 | 8.30 | 8.42 | 8.26 | 8.42 | 8.42 | 1.40% | 1,754,936 |