Auckland International Airport Limited (NZE:AIA)
New Zealand · Delayed Price · Currency is NZD 8.22
+0.07 (0.86%)
Apr 22, 2026, 5:11 PM NZST
NZE:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.48% | 1,754,936 |
| Mar 17, 2026 | 8.36 | 8.39 | 8.32 | 8.38 | 8.30 | 1.09% | 1,514,960 |
| Mar 16, 2026 | 8.38 | 8.40 | 8.24 | 8.29 | 8.21 | -1.43% | 1,174,331 |
| Mar 13, 2026 | 8.33 | 8.68 | 8.33 | 8.41 | 8.33 | -0.12% | 1,113,755 |
| Mar 12, 2026 | 8.53 | 8.75 | 8.33 | 8.42 | 8.34 | -1.29% | 1,522,582 |
| Mar 11, 2026 | 8.31 | 8.53 | 8.31 | 8.53 | 8.45 | 2.28% | 2,273,732 |
| Mar 10, 2026 | 8.38 | 8.47 | 8.34 | 8.34 | 8.26 | -0.24% | 3,936,171 |
| Mar 9, 2026 | 8.70 | 8.70 | 8.32 | 8.36 | 8.28 | -4.35% | 1,740,401 |
| Mar 6, 2026 | 8.77 | 8.77 | 8.62 | 8.74 | 8.66 | -0.68% | 1,267,149 |
| Mar 5, 2026 | 8.93 | 9.05 | 8.80 | 8.80 | 8.72 | -1.57% | 2,016,871 |
| Mar 4, 2026 | 8.90 | 9.06 | 8.83 | 8.94 | 8.86 | -1.00% | 1,473,781 |
| Mar 3, 2026 | 9.11 | 9.11 | 8.75 | 9.03 | 8.95 | -1.31% | 1,854,095 |
| Mar 2, 2026 | 9.00 | 9.15 | 8.86 | 9.15 | 9.07 | -0.11% | 1,119,457 |
| Feb 27, 2026 | 9.11 | 9.18 | 9.08 | 9.16 | 9.08 | 0.55% | 7,846,437 |
| Feb 26, 2026 | 8.95 | 9.11 | 8.79 | 9.11 | 9.03 | 1.33% | 1,419,648 |
| Feb 25, 2026 | 8.90 | 9.12 | 8.90 | 8.99 | 8.91 | -0.11% | 1,535,818 |
| Feb 24, 2026 | 8.92 | 9.05 | 8.87 | 9.00 | 8.92 | 0.56% | 1,610,587 |
| Feb 23, 2026 | 8.85 | 8.95 | 8.72 | 8.95 | 8.87 | 0.79% | 1,161,308 |
| Feb 20, 2026 | 8.68 | 8.90 | 8.59 | 8.88 | 8.80 | 1.72% | 3,647,426 |
| Feb 19, 2026 | 8.40 | 8.80 | 8.39 | 8.73 | 8.65 | 1.87% | 1,277,409 |
| Feb 18, 2026 | 8.42 | 8.59 | 8.31 | 8.57 | 8.49 | 1.90% | 1,131,622 |
| Feb 17, 2026 | 8.41 | 8.50 | 8.31 | 8.41 | 8.33 | 0.24% | 1,120,451 |
| Feb 16, 2026 | 8.37 | 8.46 | 8.25 | 8.39 | 8.31 | -0.36% | 585,075 |
| Feb 13, 2026 | 8.53 | 8.60 | 8.39 | 8.42 | 8.34 | -2.21% | 1,466,407 |
| Feb 12, 2026 | 8.54 | 8.68 | 8.40 | 8.61 | 8.53 | 0.82% | 1,139,904 |
| Feb 11, 2026 | 8.50 | 8.59 | 8.40 | 8.54 | 8.46 | 0.12% | 834,149 |
| Feb 10, 2026 | 8.50 | 8.59 | 8.33 | 8.53 | 8.45 | 0.12% | 1,561,485 |