Auckland International Airport Limited (NZE:AIA)
New Zealand · Delayed Price · Currency is NZD 8.71
-0.04 (-0.46%)
Jul 31, 2026, 5:00 PM NZST
NZE:AIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.73 | 8.90 | 8.68 | 8.71 | 8.71 | -0.46% | 1,848,486 |
| Jul 30, 2026 | 8.91 | 8.91 | 8.68 | 8.75 | 8.75 | -1.91% | 968,877 |
| Jul 29, 2026 | 8.81 | 8.95 | 8.70 | 8.92 | 8.92 | 0.90% | 848,444 |
| Jul 28, 2026 | 8.72 | 8.95 | 8.60 | 8.84 | 8.84 | 1.03% | 1,196,157 |
| Jul 27, 2026 | 8.64 | 8.75 | 8.56 | 8.75 | 8.75 | 1.98% | 1,180,725 |
| Jul 24, 2026 | 8.55 | 8.62 | 8.54 | 8.58 | 8.58 | 0.12% | 855,929 |
| Jul 23, 2026 | 8.52 | 8.62 | 8.52 | 8.57 | 8.57 | -0.12% | 2,327,965 |
| Jul 22, 2026 | 8.53 | 8.66 | 8.52 | 8.58 | 8.58 | 0.59% | 1,562,789 |
| Jul 21, 2026 | 8.50 | 8.65 | 8.50 | 8.53 | 8.53 | -0.93% | 1,885,973 |
| Jul 20, 2026 | 8.50 | 8.61 | 8.44 | 8.61 | 8.61 | 1.29% | 1,515,718 |
| Jul 17, 2026 | 8.42 | 8.54 | 8.41 | 8.50 | 8.50 | 0.83% | 1,232,895 |
| Jul 16, 2026 | 8.61 | 8.61 | 8.35 | 8.43 | 8.43 | -1.40% | 1,305,323 |
| Jul 15, 2026 | 8.59 | 8.73 | 8.50 | 8.55 | 8.55 | 0.23% | 1,306,532 |
| Jul 14, 2026 | 8.82 | 8.85 | 8.50 | 8.53 | 8.53 | -3.29% | 1,403,128 |
| Jul 13, 2026 | 8.72 | 8.88 | 8.70 | 8.82 | 8.82 | -0.34% | 4,262,845 |
| Jul 9, 2026 | 8.70 | 8.85 | 8.62 | 8.85 | 8.85 | 1.49% | 1,469,103 |
| Jul 8, 2026 | 8.74 | 8.74 | 8.62 | 8.72 | 8.72 | -0.11% | 1,795,056 |
| Jul 7, 2026 | 8.68 | 8.77 | 8.58 | 8.73 | 8.73 | 0.69% | 1,384,948 |
| Jul 6, 2026 | 8.57 | 8.68 | 8.57 | 8.67 | 8.67 | 0.81% | 1,015,909 |
| Jul 3, 2026 | 8.68 | 8.70 | 8.58 | 8.60 | 8.60 | -0.92% | 763,878 |
| Jul 2, 2026 | 8.60 | 8.69 | 8.50 | 8.68 | 8.68 | 0.58% | 1,803,239 |
| Jul 1, 2026 | 8.39 | 8.63 | 8.39 | 8.63 | 8.63 | 3.35% | 2,833,132 |
| Jun 30, 2026 | 8.49 | 8.67 | 8.35 | 8.35 | 8.35 | -1.65% | 6,086,257 |
| Jun 29, 2026 | 8.36 | 8.50 | 8.32 | 8.49 | 8.49 | 0.83% | 1,097,151 |
| Jun 26, 2026 | 8.45 | 8.45 | 8.35 | 8.42 | 8.42 | -0.36% | 1,438,593 |
| Jun 25, 2026 | 8.40 | 8.45 | 8.30 | 8.45 | 8.45 | 0.60% | 1,859,802 |
| Jun 24, 2026 | 8.35 | 8.49 | 8.33 | 8.40 | 8.40 | 0.48% | 1,571,253 |
| Jun 23, 2026 | 8.50 | 8.58 | 8.36 | 8.36 | 8.36 | -1.88% | 1,335,165 |
| Jun 22, 2026 | 8.45 | 8.59 | 8.43 | 8.52 | 8.52 | 0.24% | 1,461,773 |
| Jun 19, 2026 | 8.55 | 8.60 | 8.46 | 8.50 | 8.50 | -0.58% | 4,294,069 |
| Jun 18, 2026 | 8.60 | 8.61 | 8.46 | 8.55 | 8.55 | -1.04% | 2,396,301 |
| Jun 17, 2026 | 8.56 | 8.66 | 8.51 | 8.64 | 8.64 | 0.82% | 2,479,476 |
| Jun 16, 2026 | 8.40 | 8.60 | 8.30 | 8.57 | 8.57 | 1.54% | 1,094,103 |
| Jun 15, 2026 | 8.26 | 8.45 | 8.26 | 8.44 | 8.44 | 2.55% | 1,350,757 |
| Jun 12, 2026 | 8.15 | 8.26 | 8.13 | 8.23 | 8.23 | 1.48% | 2,681,289 |
| Jun 11, 2026 | 8.28 | 8.28 | 8.07 | 8.11 | 8.11 | -1.82% | 1,709,610 |
| Jun 10, 2026 | 8.31 | 8.31 | 8.17 | 8.26 | 8.26 | -0.36% | 2,027,607 |
| Jun 9, 2026 | 8.15 | 8.38 | 8.15 | 8.29 | 8.29 | 2.09% | 1,587,952 |
| Jun 8, 2026 | 8.25 | 8.33 | 8.05 | 8.12 | 8.12 | -2.52% | 960,112 |
| Jun 5, 2026 | 8.23 | 8.33 | 8.23 | 8.33 | 8.33 | 0.85% | 1,709,216 |
| Jun 4, 2026 | 8.18 | 8.30 | 8.18 | 8.26 | 8.26 | 0.61% | 1,189,142 |
| Jun 3, 2026 | 8.30 | 8.33 | 8.20 | 8.21 | 8.21 | -0.85% | 1,442,608 |
| Jun 2, 2026 | 8.35 | 8.35 | 8.20 | 8.28 | 8.28 | 0.12% | 2,570,438 |
| 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 |