Skip to main content
Auckland International Airport Limited (ASX:AIA)
Australia flag Australia · Delayed Price · Currency is AUD
6.97
+0.09 (1.31%)
At close: Dec 5, 2025

ASX:AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.877.016.876.976.971.31%591,580
Dec 4, 20256.896.976.886.886.88-1.29%306,342
Dec 3, 20257.007.056.926.976.97-0.99%513,136
Dec 2, 20256.957.096.957.047.040.43%377,498
Dec 1, 20256.987.016.947.017.01-291,767
Nov 28, 20257.057.056.967.017.01-272,182
Nov 27, 20257.037.036.967.017.010.29%379,281
Nov 26, 20256.957.026.936.996.990.72%640,879
Nov 25, 20256.946.996.866.946.94-506,620
Nov 24, 20256.906.966.836.946.941.76%900,355
Nov 21, 20256.786.856.696.826.821.34%603,266
Nov 20, 20256.716.836.716.736.73-466,757
Nov 19, 20256.806.846.736.736.73-1.03%395,285
Nov 18, 20256.826.886.776.806.80-1.02%571,105
Nov 17, 20256.856.926.756.876.871.33%744,468
Nov 14, 20256.726.816.726.786.78-0.29%415,963
Nov 13, 20256.946.956.756.806.80-1.59%989,552
Nov 12, 20256.946.966.896.916.91-559,886
Nov 11, 20256.956.956.876.916.91-0.29%355,267
Nov 10, 20257.057.056.906.936.93-1.28%363,629
Nov 7, 20257.157.156.997.027.02-0.57%285,114
Nov 6, 20257.107.127.057.067.06-304,182
Nov 5, 20257.147.147.057.067.06-0.70%394,609
Nov 4, 20257.137.237.117.117.11-380,114
Nov 3, 20257.157.157.097.117.11-0.14%460,459
Oct 31, 20257.157.207.097.127.120.28%568,815
Oct 30, 20257.087.167.087.107.10-0.28%446,957
Oct 29, 20257.237.237.077.127.12-1.25%550,407
Oct 28, 20257.207.247.177.217.211.26%677,838
Oct 27, 20257.257.257.107.127.12-1.39%265,231
Oct 24, 20257.247.287.217.227.220.28%426,185
Oct 23, 20257.187.237.177.207.20-0.14%218,678
Oct 22, 20257.177.227.127.217.210.56%432,780
Oct 21, 20257.177.247.157.177.170.70%905,941
Oct 20, 20257.157.177.097.127.12-0.14%396,007
Oct 17, 20257.057.147.057.137.130.14%409,398
Oct 16, 20257.107.167.017.127.120.99%490,518
Oct 15, 20257.027.097.007.057.050.86%416,221
Oct 14, 20257.017.086.896.996.99-1.13%306,194
Oct 13, 20257.087.117.047.077.07-0.28%299,341
Oct 10, 20256.977.106.977.097.090.28%326,203
Oct 9, 20257.027.107.027.077.071.29%308,085
Oct 8, 20257.037.056.986.986.980.43%493,892
Oct 7, 20256.987.036.906.956.95-1.00%460,307
Oct 6, 20257.067.066.917.027.02-482,714
Oct 3, 20256.997.056.957.027.020.29%360,784
Oct 2, 20256.917.056.917.007.001.45%443,186
Oct 1, 20256.816.936.736.906.901.32%689,105
Sep 30, 20256.706.826.616.816.810.89%1,225,419
Sep 29, 20256.796.826.676.756.75-0.59%564,963
Sep 26, 20256.826.866.736.796.79-1.02%741,950
Sep 25, 20256.806.896.806.866.860.29%320,260
Sep 24, 20256.886.946.826.846.84-1.16%584,940
Sep 23, 20256.886.946.846.926.920.87%263,916
Sep 22, 20257.017.036.866.866.86-3.24%698,535
Sep 19, 20256.857.096.857.097.093.05%1,593,096
Sep 18, 20256.956.986.876.886.88-1.43%826,479
Sep 17, 20257.037.046.946.986.98-1.13%563,440
Sep 16, 20257.067.076.997.066.990.28%488,674
Sep 15, 20256.947.056.917.046.971.88%547,566
Sep 12, 20256.886.986.886.916.840.14%369,972
Sep 11, 20256.836.926.826.906.830.44%629,180
Sep 10, 20256.816.896.816.876.801.03%327,033
Sep 9, 20256.756.836.756.806.730.59%799,432
Sep 8, 20256.886.886.746.766.69-0.88%675,438
Sep 5, 20256.856.876.826.826.75-0.15%684,067
Sep 4, 20256.766.846.766.836.761.34%543,027
Sep 3, 20256.826.826.726.746.67-1.61%558,323
Sep 2, 20256.846.896.806.856.780.29%409,040
Sep 1, 20256.856.876.796.836.76-474,576
Aug 29, 20256.856.866.796.836.76-0.44%734,707
Aug 28, 20256.866.866.786.866.79-356,346
Aug 27, 20256.866.906.836.866.790.29%704,787
Aug 26, 20256.946.976.726.846.77-1.44%1,396,727
Aug 25, 20256.856.986.856.946.870.58%704,280
Aug 22, 20256.906.986.826.906.83-1.43%930,214
Aug 21, 20256.977.046.807.006.93-1.27%1,307,485
Aug 20, 20257.007.106.997.097.021.43%524,585
Aug 19, 20256.977.006.936.996.92-517,005
Aug 18, 20256.987.026.966.996.92-0.57%510,671
Aug 15, 20256.957.036.957.036.960.72%489,936
Aug 14, 20256.947.016.896.986.910.58%774,134
Aug 13, 20256.977.016.906.946.87-794,739
Aug 12, 20256.957.026.926.946.87-0.43%810,695
Aug 11, 20256.967.056.956.976.900.29%750,536
Aug 8, 20256.997.016.936.956.880.43%343,486
Aug 7, 20256.916.946.906.926.85-0.29%427,257
Aug 6, 20257.017.016.896.946.87-0.72%741,962
Aug 5, 20256.957.026.916.996.921.30%400,753
Aug 4, 20256.856.966.856.906.830.15%321,382
Aug 1, 20256.936.936.846.896.82-1.29%763,687
Jul 31, 20257.027.026.916.986.91-0.57%835,185
Jul 30, 20257.047.056.977.026.95-604,151
Jul 29, 20257.087.156.987.026.95-1.40%506,212
Jul 28, 20257.037.187.037.127.051.57%579,937
Jul 25, 20256.997.076.987.016.940.57%364,529
Jul 24, 20256.987.016.966.976.900.14%459,970
Jul 23, 20256.987.006.906.966.890.14%1,056,819
Jul 22, 20257.107.106.936.956.88-1.70%479,924
Jul 21, 20257.047.137.037.077.000.86%549,135