Auckland International Airport Limited (NZE:AIA)
New Zealand · Delayed Price · Currency is NZD 8.41
+0.03 (0.36%)
Oct 1, 2026, 10:18 AM NZST
NZE:AIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.42 | 8.55 | 8.31 | 8.38 | - | 0.36% | 12,029,161 |
| 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 |
| Aug 31, 2026 | 8.56 | 8.85 | 8.51 | 8.85 | 8.77 | 3.39% | 11,643,347 |
| Aug 28, 2026 | 8.56 | 8.73 | 8.55 | 8.56 | 8.48 | -0.12% | 1,792,784 |
| Aug 27, 2026 | 8.69 | 8.70 | 8.57 | 8.57 | 8.49 | -1.49% | 1,650,099 |
| Aug 26, 2026 | 8.62 | 8.89 | 8.56 | 8.70 | 8.62 | 1.05% | 2,053,541 |
| Aug 25, 2026 | 8.55 | 8.73 | 8.52 | 8.61 | 8.53 | 0.70% | 1,439,330 |
| Aug 24, 2026 | 8.60 | 8.72 | 8.53 | 8.55 | 8.47 | -1.04% | 1,222,924 |
| Aug 21, 2026 | 8.75 | 8.80 | 8.59 | 8.64 | 8.56 | -1.26% | 1,719,130 |
| Aug 20, 2026 | 8.90 | 8.90 | 8.59 | 8.75 | 8.67 | -1.46% | 2,162,821 |
| Aug 19, 2026 | 8.82 | 8.90 | 8.72 | 8.88 | 8.79 | 0.91% | 1,426,780 |
| Aug 18, 2026 | 8.73 | 8.81 | 8.64 | 8.80 | 8.72 | 0.80% | 1,423,303 |
| Aug 17, 2026 | 8.77 | 8.81 | 8.65 | 8.73 | 8.65 | -0.68% | 874,806 |
| Aug 14, 2026 | 8.71 | 8.84 | 8.64 | 8.79 | 8.71 | 0.92% | 1,464,463 |
| Aug 13, 2026 | 8.64 | 8.82 | 8.64 | 8.71 | 8.63 | 0.81% | 2,275,427 |
| Aug 12, 2026 | 8.76 | 8.80 | 8.62 | 8.64 | 8.56 | -1.37% | 1,801,847 |
| Aug 11, 2026 | 8.90 | 8.94 | 8.76 | 8.76 | 8.68 | -1.57% | 868,146 |
| Aug 10, 2026 | 8.76 | 8.90 | 8.76 | 8.90 | 8.81 | 1.60% | 1,322,158 |
| Aug 7, 2026 | 8.90 | 8.98 | 8.74 | 8.76 | 8.68 | -2.45% | 1,507,670 |
| Aug 6, 2026 | 8.96 | 9.07 | 8.88 | 8.98 | 8.89 | 0.34% | 2,036,121 |
| Aug 5, 2026 | 8.86 | 8.96 | 8.86 | 8.95 | 8.86 | 1.24% | 2,569,234 |
| Aug 4, 2026 | 8.80 | 8.88 | 8.72 | 8.84 | 8.76 | - | 2,089,028 |
| Aug 3, 2026 | 8.70 | 8.84 | 8.58 | 8.84 | 8.76 | 1.49% | 2,455,911 |
| Jul 31, 2026 | 8.73 | 8.90 | 8.68 | 8.71 | 8.63 | -0.46% | 1,848,486 |
| Jul 30, 2026 | 8.91 | 8.91 | 8.68 | 8.75 | 8.67 | -1.91% | 968,877 |
| Jul 29, 2026 | 8.81 | 8.95 | 8.70 | 8.92 | 8.83 | 0.90% | 848,444 |
| Jul 28, 2026 | 8.72 | 8.95 | 8.60 | 8.84 | 8.76 | 1.03% | 1,196,157 |
| Jul 27, 2026 | 8.64 | 8.75 | 8.56 | 8.75 | 8.67 | 1.98% | 1,180,725 |
| Jul 24, 2026 | 8.55 | 8.62 | 8.54 | 8.58 | 8.50 | 0.12% | 855,929 |
| Jul 23, 2026 | 8.52 | 8.62 | 8.52 | 8.57 | 8.49 | -0.12% | 2,536,156 |