Skip to main content
logo
Auckland International Airport Limited (NZE:AIA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.22
+0.03 (0.37%)
Oct 21, 2026, 4:59 PM NZST

NZE:AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20268.208.238.088.228.220.37%1,316,828
Oct 20, 20268.138.228.108.198.190.74%824,874
Oct 19, 20268.178.198.068.138.13-0.49%994,158
Oct 16, 20268.308.348.118.178.17-1.21%1,018,099
Oct 15, 20268.208.338.148.278.270.85%1,907,879
Oct 14, 20268.308.398.208.208.20-1,690,217
Oct 13, 20268.438.438.208.208.20-2.84%1,168,032
Oct 12, 20268.258.448.258.448.441.44%1,348,980
Oct 9, 20268.238.328.118.328.320.97%1,354,106
Oct 8, 20268.288.288.018.248.24-0.12%1,850,962
Oct 7, 20268.288.398.258.258.25-0.72%1,342,267
Oct 6, 20268.448.448.288.318.31-0.84%865,894
Oct 5, 20268.418.448.318.388.380.48%1,276,641
Oct 2, 20268.428.478.298.348.34-0.95%2,230,924
Oct 1, 20268.448.498.288.428.420.48%2,607,850
Sep 30, 20268.428.558.318.388.380.36%15,668,249
Sep 29, 20268.568.598.358.358.35-1.76%3,535,040
Sep 28, 20268.488.678.458.508.50-0.58%2,095,525
Sep 25, 20268.458.698.408.558.551.79%2,250,110
Sep 24, 20268.398.408.238.408.400.60%2,003,550
Sep 23, 20268.368.498.288.358.35-0.12%1,639,871
Sep 22, 20268.418.488.328.368.36-0.71%1,198,264
Sep 21, 20268.388.428.258.428.42-1,591,022
Sep 18, 20268.488.488.238.428.42-7,734,956
Sep 17, 20268.228.488.168.428.422.18%2,423,989
Sep 16, 20268.208.258.158.248.240.60%1,973,216
Sep 15, 20268.298.358.258.278.19-0.24%1,362,500
Sep 14, 20268.368.428.288.298.21-0.36%1,766,679
Sep 11, 20268.428.438.298.328.24-1.30%1,687,016
Sep 10, 20268.598.598.428.438.35-0.94%1,516,443
Sep 9, 20268.548.548.448.518.43-1,663,093
Sep 8, 20268.628.628.518.518.43-0.93%1,156,801
Sep 7, 20268.648.648.538.598.51-0.46%743,289
Sep 4, 20268.578.668.578.638.550.94%953,282
Sep 3, 20268.578.658.518.558.47-0.23%2,201,491
Sep 2, 20268.578.698.518.578.49-1,677,950
Sep 1, 20268.828.828.558.578.49-3.16%2,095,446
Aug 31, 20268.568.858.518.858.773.39%11,643,347
Aug 28, 20268.568.738.558.568.48-0.12%1,792,784
Aug 27, 20268.698.708.578.578.49-1.49%1,650,099
Aug 26, 20268.628.898.568.708.621.05%2,053,541
Aug 25, 20268.558.738.528.618.530.70%1,439,330
Aug 24, 20268.608.728.538.558.47-1.04%1,222,924
Aug 21, 20268.758.808.598.648.56-1.26%1,719,130
Aug 20, 20268.908.908.598.758.67-1.46%2,162,821
Aug 19, 20268.828.908.728.888.790.91%1,426,780
Aug 18, 20268.738.818.648.808.720.80%1,423,303
Aug 17, 20268.778.818.658.738.65-0.68%874,806
Aug 14, 20268.718.848.648.798.710.92%1,464,463
Aug 13, 20268.648.828.648.718.630.81%2,275,427