Auckland International Airport Limited (NZE:AIA)
New Zealand · Delayed Price · Currency is NZD 8.99
+0.12 (1.35%)
Nov 10, 2026, 5:00 PM NZDT
NZE:AIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.80 | 8.99 | 8.76 | 8.99 | 8.99 | 1.35% | 1,337,731 |
| Nov 9, 2026 | 8.74 | 8.91 | 8.71 | 8.87 | 8.87 | 1.03% | 958,504 |
| Nov 6, 2026 | 8.55 | 8.80 | 8.52 | 8.78 | 8.78 | 0.46% | 1,167,276 |
| Nov 5, 2026 | 8.45 | 8.75 | 8.45 | 8.74 | 8.74 | 2.58% | 1,177,782 |
| Nov 4, 2026 | 8.50 | 8.65 | 8.38 | 8.52 | 8.52 | -0.35% | 1,649,361 |
| Nov 3, 2026 | 8.55 | 8.69 | 8.51 | 8.55 | 8.55 | -0.35% | 1,561,464 |
| Nov 2, 2026 | 8.39 | 8.65 | 8.28 | 8.58 | 8.58 | 1.78% | 1,703,998 |
| Oct 30, 2026 | 8.40 | 8.50 | 8.33 | 8.43 | 8.43 | - | 2,166,842 |
| Oct 29, 2026 | 8.30 | 8.54 | 8.30 | 8.43 | 8.43 | 1.08% | 954,440 |
| Oct 28, 2026 | 8.38 | 8.44 | 8.28 | 8.34 | 8.34 | -0.12% | 948,271 |
| Oct 27, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | -0.48% | 1,213,617 |
| Oct 23, 2026 | 8.33 | 8.39 | 8.25 | 8.39 | 8.39 | 0.60% | 1,114,447 |
| Oct 22, 2026 | 8.23 | 8.43 | 8.22 | 8.34 | 8.34 | 1.46% | 2,026,939 |
| Oct 21, 2026 | 8.20 | 8.23 | 8.08 | 8.22 | 8.22 | 0.37% | 1,316,828 |
| Oct 20, 2026 | 8.13 | 8.22 | 8.10 | 8.19 | 8.19 | 0.74% | 824,874 |
| Oct 19, 2026 | 8.17 | 8.19 | 8.06 | 8.13 | 8.13 | -0.49% | 994,158 |
| Oct 16, 2026 | 8.30 | 8.34 | 8.11 | 8.17 | 8.17 | -1.21% | 1,018,099 |
| Oct 15, 2026 | 8.20 | 8.33 | 8.14 | 8.27 | 8.27 | 0.85% | 1,907,879 |
| Oct 14, 2026 | 8.30 | 8.39 | 8.20 | 8.20 | 8.20 | - | 1,690,217 |
| Oct 13, 2026 | 8.43 | 8.43 | 8.20 | 8.20 | 8.20 | -2.84% | 1,168,032 |
| Oct 12, 2026 | 8.25 | 8.44 | 8.25 | 8.44 | 8.44 | 1.44% | 1,348,980 |
| Oct 9, 2026 | 8.23 | 8.32 | 8.11 | 8.32 | 8.32 | 0.97% | 1,354,106 |
| Oct 8, 2026 | 8.28 | 8.28 | 8.01 | 8.24 | 8.24 | -0.12% | 1,850,962 |
| Oct 7, 2026 | 8.28 | 8.39 | 8.25 | 8.25 | 8.25 | -0.72% | 1,342,267 |
| Oct 6, 2026 | 8.44 | 8.44 | 8.28 | 8.31 | 8.31 | -0.84% | 865,894 |
| Oct 5, 2026 | 8.41 | 8.44 | 8.31 | 8.38 | 8.38 | 0.48% | 1,276,641 |
| Oct 2, 2026 | 8.42 | 8.47 | 8.29 | 8.34 | 8.34 | -0.95% | 2,230,924 |
| Oct 1, 2026 | 8.44 | 8.49 | 8.28 | 8.42 | 8.42 | 0.48% | 2,607,850 |
| Sep 30, 2026 | 8.42 | 8.55 | 8.31 | 8.38 | 8.38 | 0.36% | 15,668,249 |
| Sep 29, 2026 | 8.56 | 8.59 | 8.35 | 8.35 | 8.35 | -1.76% | 3,535,040 |
| Sep 28, 2026 | 8.48 | 8.67 | 8.45 | 8.50 | 8.50 | -0.58% | 2,095,525 |
| Sep 25, 2026 | 8.45 | 8.69 | 8.40 | 8.55 | 8.55 | 1.79% | 2,250,110 |
| Sep 24, 2026 | 8.39 | 8.40 | 8.23 | 8.40 | 8.40 | 0.60% | 2,003,550 |
| Sep 23, 2026 | 8.36 | 8.49 | 8.28 | 8.35 | 8.35 | -0.12% | 1,639,871 |
| Sep 22, 2026 | 8.41 | 8.48 | 8.32 | 8.36 | 8.36 | -0.71% | 1,198,264 |
| Sep 21, 2026 | 8.38 | 8.42 | 8.25 | 8.42 | 8.42 | - | 1,591,022 |
| Sep 18, 2026 | 8.48 | 8.48 | 8.23 | 8.42 | 8.42 | - | 7,734,956 |
| Sep 17, 2026 | 8.22 | 8.48 | 8.16 | 8.42 | 8.42 | 2.18% | 2,423,989 |
| Sep 16, 2026 | 8.20 | 8.25 | 8.15 | 8.24 | 8.24 | 0.60% | 1,973,216 |
| Sep 15, 2026 | 8.29 | 8.35 | 8.25 | 8.27 | 8.19 | -0.24% | 1,362,500 |
| Sep 14, 2026 | 8.36 | 8.42 | 8.28 | 8.29 | 8.21 | -0.36% | 1,766,679 |
| Sep 11, 2026 | 8.42 | 8.43 | 8.29 | 8.32 | 8.24 | -1.30% | 1,687,016 |
| Sep 10, 2026 | 8.59 | 8.59 | 8.42 | 8.43 | 8.35 | -0.94% | 1,516,443 |
| Sep 9, 2026 | 8.54 | 8.54 | 8.44 | 8.51 | 8.43 | - | 1,663,093 |
| Sep 8, 2026 | 8.62 | 8.62 | 8.51 | 8.51 | 8.43 | -0.93% | 1,156,801 |
| Sep 7, 2026 | 8.64 | 8.64 | 8.53 | 8.59 | 8.51 | -0.46% | 743,289 |
| Sep 4, 2026 | 8.57 | 8.66 | 8.57 | 8.63 | 8.55 | 0.94% | 953,282 |
| Sep 3, 2026 | 8.57 | 8.65 | 8.51 | 8.55 | 8.47 | -0.23% | 2,201,491 |
| Sep 2, 2026 | 8.57 | 8.69 | 8.51 | 8.57 | 8.49 | - | 1,677,950 |
| Sep 1, 2026 | 8.82 | 8.82 | 8.55 | 8.57 | 8.49 | -3.16% | 2,095,446 |