Skip to main content
logo
Auckland International Airport Limited (NZE:AIA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.64
-0.11 (-1.26%)
Aug 21, 2026, 4:59 PM NZST

NZE:AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20268.758.808.598.648.64-1.26%1,719,130
Aug 20, 20268.908.908.598.758.75-1.46%2,162,821
Aug 19, 20268.828.908.728.888.880.91%1,426,780
Aug 18, 20268.738.818.648.808.800.80%1,423,303
Aug 17, 20268.778.818.658.738.73-0.68%874,806
Aug 14, 20268.718.848.648.798.790.92%1,464,463
Aug 13, 20268.648.828.648.718.710.81%2,275,427
Aug 12, 20268.768.808.628.648.64-1.37%1,801,847
Aug 11, 20268.908.948.768.768.76-1.57%868,146
Aug 10, 20268.768.908.768.908.901.60%1,322,158
Aug 7, 20268.908.988.748.768.76-2.45%1,507,670
Aug 6, 20268.969.078.888.988.980.34%2,036,121
Aug 5, 20268.868.968.868.958.951.24%2,569,234
Aug 4, 20268.808.888.728.848.84-2,089,028
Aug 3, 20268.708.848.588.848.841.49%2,455,911
Jul 31, 20268.738.908.688.718.71-0.46%1,848,486
Jul 30, 20268.918.918.688.758.75-1.91%968,877
Jul 29, 20268.818.958.708.928.920.90%848,444
Jul 28, 20268.728.958.608.848.841.03%1,196,157
Jul 27, 20268.648.758.568.758.751.98%1,180,725
Jul 24, 20268.558.628.548.588.580.12%855,929
Jul 23, 20268.528.628.528.578.57-0.12%2,327,965
Jul 22, 20268.538.668.528.588.580.59%1,562,789
Jul 21, 20268.508.658.508.538.53-0.93%1,885,973
Jul 20, 20268.508.618.448.618.611.29%1,515,718
Jul 17, 20268.428.548.418.508.500.83%1,232,895
Jul 16, 20268.618.618.358.438.43-1.40%1,305,323
Jul 15, 20268.598.738.508.558.550.23%1,306,532
Jul 14, 20268.828.858.508.538.53-3.29%1,403,128
Jul 13, 20268.728.888.708.828.82-0.34%4,262,845
Jul 9, 20268.708.858.628.858.851.49%1,469,103
Jul 8, 20268.748.748.628.728.72-0.11%1,795,056
Jul 7, 20268.688.778.588.738.730.69%1,384,948
Jul 6, 20268.578.688.578.678.670.81%1,015,909
Jul 3, 20268.688.708.588.608.60-0.92%763,878
Jul 2, 20268.608.698.508.688.680.58%1,803,239
Jul 1, 20268.398.638.398.638.633.35%2,833,132
Jun 30, 20268.498.678.358.358.35-1.65%6,086,257
Jun 29, 20268.368.508.328.498.490.83%1,097,151
Jun 26, 20268.458.458.358.428.42-0.36%1,438,593
Jun 25, 20268.408.458.308.458.450.60%1,859,802
Jun 24, 20268.358.498.338.408.400.48%1,571,253
Jun 23, 20268.508.588.368.368.36-1.88%1,335,165
Jun 22, 20268.458.598.438.528.520.24%1,461,773
Jun 19, 20268.558.608.468.508.50-0.58%4,294,069
Jun 18, 20268.608.618.468.558.55-1.04%2,396,301
Jun 17, 20268.568.668.518.648.640.82%2,479,476
Jun 16, 20268.408.608.308.578.571.54%1,094,103
Jun 15, 20268.268.458.268.448.442.55%1,350,757
Jun 12, 20268.158.268.138.238.231.48%2,681,289