Skip to main content
logo
Auckland International Airport Limited (NZE:AIA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.85
+0.13 (1.49%)
Jul 9, 2026, 4:59 PM NZST

NZE:AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20268.708.858.628.858.851.49%1,469,103
Jul 8, 20268.748.748.628.728.72-0.11%1,795,056
Jul 7, 20268.688.778.588.738.730.69%1,384,948
Jul 6, 20268.578.688.578.678.670.81%1,015,909
Jul 3, 20268.688.708.588.608.60-0.92%763,878
Jul 2, 20268.608.698.508.688.680.58%1,803,239
Jul 1, 20268.398.638.398.638.633.35%2,833,132
Jun 30, 20268.498.678.358.358.35-1.65%6,086,257
Jun 29, 20268.368.508.328.498.490.83%1,097,151
Jun 26, 20268.458.458.358.428.42-0.36%1,438,593
Jun 25, 20268.408.458.308.458.450.60%1,859,802
Jun 24, 20268.358.498.338.408.400.48%1,571,253
Jun 23, 20268.508.588.368.368.36-1.88%1,335,165
Jun 22, 20268.458.598.438.528.520.24%1,461,773
Jun 19, 20268.558.608.468.508.50-0.58%4,294,069
Jun 18, 20268.608.618.468.558.55-1.04%2,396,301
Jun 17, 20268.568.668.518.648.640.82%2,479,476
Jun 16, 20268.408.608.308.578.571.54%1,094,103
Jun 15, 20268.268.458.268.448.442.55%1,350,757
Jun 12, 20268.158.268.138.238.231.48%2,681,289
Jun 11, 20268.288.288.078.118.11-1.82%1,709,610
Jun 10, 20268.318.318.178.268.26-0.36%2,027,607
Jun 9, 20268.158.388.158.298.292.09%1,587,952
Jun 8, 20268.258.338.058.128.12-2.52%960,112
Jun 5, 20268.238.338.238.338.330.85%1,709,216
Jun 4, 20268.188.308.188.268.260.61%1,189,142
Jun 3, 20268.308.338.208.218.21-0.85%1,442,608
Jun 2, 20268.358.358.208.288.280.12%2,570,438
May 29, 20268.188.408.188.278.270.73%13,918,169
May 28, 20268.308.358.198.218.21-1.08%2,093,996
May 27, 20268.318.398.278.308.300.24%1,303,954
May 26, 20268.248.398.238.288.280.12%1,628,938
May 25, 20268.128.438.128.278.271.85%1,276,257
May 22, 20268.058.148.018.128.121.12%1,847,170
May 21, 20268.008.208.008.038.030.75%2,011,413
May 20, 20268.248.247.977.977.97-3.39%2,491,999
May 19, 20268.258.348.198.258.25-2,064,412
May 18, 20268.448.448.188.258.25-1.55%1,901,402
May 15, 20268.358.438.308.388.38-0.12%1,320,438
May 14, 20268.268.408.218.398.391.33%1,332,773
May 13, 20268.368.458.258.288.28-1.31%2,521,618
May 12, 20268.308.398.258.398.391.70%2,128,849
May 11, 20268.328.358.168.258.25-1.20%1,029,975
May 8, 20268.358.458.338.358.35-0.60%1,203,407
May 7, 20268.408.508.408.408.400.12%2,407,047
May 6, 20268.448.498.348.398.39-0.24%1,143,423
May 5, 20268.418.468.358.418.41-0.47%1,325,318
May 4, 20268.348.478.308.458.450.96%962,971
May 1, 20268.258.378.148.378.371.45%1,430,180
Apr 30, 20268.188.258.118.258.250.86%5,004,443