Auckland International Airport Limited (ASX:AIA)
Australia
· Delayed Price · Currency is AUD 7.28
-0.13 (-1.75%)
At close: Mar 6, 2026
ASX:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.31 | 7.33 | 7.24 | 7.28 | 7.28 | -1.75% | 638,420 |
| Mar 5, 2026 | 7.52 | 7.55 | 7.39 | 7.41 | 7.41 | -1.59% | 503,176 |
| Mar 4, 2026 | 7.50 | 7.54 | 7.39 | 7.53 | 7.53 | -0.13% | 648,412 |
| Mar 3, 2026 | 7.57 | 7.60 | 7.34 | 7.54 | 7.54 | -1.82% | 984,401 |
| Mar 2, 2026 | 7.63 | 7.71 | 7.53 | 7.68 | 7.68 | - | 438,773 |
| Feb 27, 2026 | 7.69 | 7.75 | 7.64 | 7.68 | 7.68 | 0.66% | 790,675 |
| Feb 26, 2026 | 7.60 | 7.70 | 7.54 | 7.63 | 7.63 | 0.79% | 646,677 |
| Feb 25, 2026 | 7.63 | 7.70 | 7.53 | 7.57 | 7.57 | -0.13% | 600,068 |
| Feb 24, 2026 | 7.55 | 7.65 | 7.50 | 7.58 | 7.58 | 0.13% | 753,206 |
| Feb 23, 2026 | 7.50 | 7.59 | 7.47 | 7.57 | 7.57 | 0.40% | 651,926 |
| Feb 20, 2026 | 7.32 | 7.56 | 7.32 | 7.54 | 7.54 | 2.86% | 787,709 |
| Feb 19, 2026 | 7.19 | 7.45 | 7.19 | 7.33 | 7.33 | 1.10% | 1,003,354 |
| Feb 18, 2026 | 7.25 | 7.30 | 7.18 | 7.25 | 7.25 | 1.12% | 560,218 |
| Feb 17, 2026 | 7.15 | 7.24 | 7.15 | 7.17 | 7.17 | 0.28% | 308,702 |
| Feb 16, 2026 | 7.28 | 7.28 | 7.13 | 7.15 | 7.15 | -0.42% | 496,188 |
| Feb 13, 2026 | 7.33 | 7.33 | 7.14 | 7.18 | 7.18 | -1.37% | 666,378 |
| Feb 12, 2026 | 7.33 | 7.36 | 7.23 | 7.28 | 7.28 | - | 511,063 |
| Feb 11, 2026 | 7.18 | 7.31 | 7.18 | 7.28 | 7.28 | 0.14% | 191,624 |
| Feb 10, 2026 | 7.30 | 7.33 | 7.25 | 7.27 | 7.27 | 0.14% | 433,247 |
| Feb 9, 2026 | 7.10 | 7.31 | 7.10 | 7.26 | 7.26 | 1.68% | 617,105 |
| Feb 6, 2026 | 7.06 | 7.21 | 7.06 | 7.14 | 7.14 | -0.83% | 469,268 |
| Feb 5, 2026 | 7.15 | 7.23 | 7.15 | 7.20 | 7.20 | 0.56% | 367,978 |
| Feb 4, 2026 | 7.12 | 7.17 | 7.05 | 7.16 | 7.16 | 0.28% | 457,292 |
| Feb 3, 2026 | 7.20 | 7.24 | 7.10 | 7.14 | 7.14 | -0.70% | 311,472 |
| Feb 2, 2026 | 7.12 | 7.23 | 7.12 | 7.19 | 7.19 | 0.98% | 739,171 |
| Jan 30, 2026 | 7.07 | 7.19 | 7.01 | 7.12 | 7.12 | 1.42% | 622,684 |
| Jan 29, 2026 | 7.06 | 7.09 | 6.95 | 7.02 | 7.02 | -1.13% | 451,922 |
| Jan 28, 2026 | 7.15 | 7.18 | 7.06 | 7.10 | 7.10 | -0.84% | 362,844 |
| Jan 27, 2026 | 7.15 | 7.20 | 7.10 | 7.16 | 7.16 | 0.14% | 410,162 |
| Jan 23, 2026 | 7.13 | 7.21 | 7.13 | 7.15 | 7.15 | -0.42% | 543,529 |
| Jan 22, 2026 | 7.22 | 7.25 | 7.18 | 7.18 | 7.18 | 0.14% | 353,842 |
| Jan 21, 2026 | 7.22 | 7.24 | 7.14 | 7.17 | 7.17 | -1.24% | 380,224 |
| Jan 20, 2026 | 7.16 | 7.34 | 7.16 | 7.26 | 7.26 | 0.97% | 530,463 |
| Jan 19, 2026 | 7.15 | 7.26 | 7.15 | 7.19 | 7.19 | 0.28% | 456,638 |
| Jan 16, 2026 | 7.13 | 7.22 | 7.12 | 7.17 | 7.17 | -0.42% | 364,536 |
| Jan 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.56% | 308,081 |
| Jan 14, 2026 | 7.22 | 7.26 | 7.14 | 7.16 | 7.16 | -0.83% | 446,466 |
| Jan 13, 2026 | 7.40 | 7.41 | 7.20 | 7.22 | 7.22 | -1.50% | 555,943 |
| Jan 12, 2026 | 7.37 | 7.40 | 7.31 | 7.33 | 7.33 | 0.27% | 444,916 |
| Jan 9, 2026 | 7.34 | 7.35 | 7.30 | 7.31 | 7.31 | 0.41% | 350,424 |
| Jan 8, 2026 | 7.23 | 7.35 | 7.23 | 7.28 | 7.28 | 0.69% | 544,252 |
| Jan 7, 2026 | 7.25 | 7.32 | 7.19 | 7.23 | 7.23 | -0.28% | 814,766 |
| Jan 6, 2026 | 7.28 | 7.32 | 7.18 | 7.25 | 7.25 | 0.55% | 761,585 |
| Jan 5, 2026 | 7.22 | 7.26 | 7.18 | 7.21 | 7.21 | -0.14% | 351,662 |
| Jan 2, 2026 | 7.28 | 7.28 | 7.21 | 7.22 | 7.22 | 0.14% | 157,583 |
| Dec 31, 2025 | 7.17 | 7.27 | 7.17 | 7.21 | 7.21 | 0.42% | 364,403 |
| Dec 30, 2025 | 7.20 | 7.25 | 7.15 | 7.18 | 7.18 | 0.14% | 246,265 |
| Dec 29, 2025 | 7.19 | 7.22 | 7.15 | 7.17 | 7.17 | -0.14% | 213,609 |
| Dec 24, 2025 | 7.18 | 7.23 | 7.18 | 7.18 | 7.18 | 0.14% | 168,835 |
| Dec 23, 2025 | 7.18 | 7.25 | 7.15 | 7.17 | 7.17 | 0.42% | 297,880 |
| Dec 22, 2025 | 7.10 | 7.17 | 7.02 | 7.14 | 7.14 | 0.42% | 424,222 |
| Dec 19, 2025 | 7.09 | 7.16 | 7.08 | 7.11 | 7.11 | 0.28% | 762,468 |
| Dec 18, 2025 | 7.07 | 7.12 | 7.05 | 7.09 | 7.09 | 0.14% | 884,955 |
| Dec 17, 2025 | 7.11 | 7.15 | 7.08 | 7.08 | 7.08 | -0.42% | 697,493 |
| Dec 16, 2025 | 6.99 | 7.14 | 6.99 | 7.11 | 7.11 | 0.85% | 481,285 |
| Dec 15, 2025 | 7.08 | 7.08 | 7.01 | 7.05 | 7.05 | -0.14% | 385,057 |
| Dec 12, 2025 | 7.00 | 7.08 | 6.98 | 7.06 | 7.06 | 0.86% | 284,822 |
| Dec 11, 2025 | 6.93 | 7.06 | 6.93 | 7.00 | 7.00 | 0.57% | 432,925 |
| Dec 10, 2025 | 7.00 | 7.01 | 6.92 | 6.96 | 6.96 | -0.85% | 414,091 |
| Dec 9, 2025 | 6.85 | 7.06 | 6.85 | 7.02 | 7.02 | 1.45% | 550,590 |
| Dec 8, 2025 | 6.92 | 7.00 | 6.90 | 6.92 | 6.92 | -0.72% | 274,764 |
| Dec 5, 2025 | 6.87 | 7.01 | 6.87 | 6.97 | 6.97 | 1.31% | 591,580 |
| Dec 4, 2025 | 6.89 | 6.97 | 6.88 | 6.88 | 6.88 | -1.29% | 306,342 |
| Dec 3, 2025 | 7.00 | 7.05 | 6.92 | 6.97 | 6.97 | -0.99% | 513,136 |
| Dec 2, 2025 | 6.95 | 7.09 | 6.95 | 7.04 | 7.04 | 0.43% | 377,498 |
| Dec 1, 2025 | 6.98 | 7.01 | 6.94 | 7.01 | 7.01 | - | 291,767 |
| Nov 28, 2025 | 7.05 | 7.05 | 6.96 | 7.01 | 7.01 | - | 272,182 |
| Nov 27, 2025 | 7.03 | 7.03 | 6.96 | 7.01 | 7.01 | 0.29% | 379,281 |
| Nov 26, 2025 | 6.95 | 7.02 | 6.93 | 6.99 | 6.99 | 0.72% | 640,879 |
| Nov 25, 2025 | 6.94 | 6.99 | 6.86 | 6.94 | 6.94 | - | 506,620 |
| Nov 24, 2025 | 6.90 | 6.96 | 6.83 | 6.94 | 6.94 | 1.76% | 900,355 |
| Nov 21, 2025 | 6.78 | 6.85 | 6.69 | 6.82 | 6.82 | 1.34% | 603,266 |
| Nov 20, 2025 | 6.71 | 6.83 | 6.71 | 6.73 | 6.73 | - | 466,757 |
| Nov 19, 2025 | 6.80 | 6.84 | 6.73 | 6.73 | 6.73 | -1.03% | 395,285 |
| Nov 18, 2025 | 6.82 | 6.88 | 6.77 | 6.80 | 6.80 | -1.02% | 571,105 |
| Nov 17, 2025 | 6.85 | 6.92 | 6.75 | 6.87 | 6.87 | 1.33% | 744,468 |
| Nov 14, 2025 | 6.72 | 6.81 | 6.72 | 6.78 | 6.78 | -0.29% | 415,963 |
| Nov 13, 2025 | 6.94 | 6.95 | 6.75 | 6.80 | 6.80 | -1.59% | 989,552 |
| Nov 12, 2025 | 6.94 | 6.96 | 6.89 | 6.91 | 6.91 | - | 559,886 |
| Nov 11, 2025 | 6.95 | 6.95 | 6.87 | 6.91 | 6.91 | -0.29% | 355,267 |
| Nov 10, 2025 | 7.05 | 7.05 | 6.90 | 6.93 | 6.93 | -1.28% | 363,629 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.99 | 7.02 | 7.02 | -0.57% | 285,114 |
| Nov 6, 2025 | 7.10 | 7.12 | 7.05 | 7.06 | 7.06 | - | 304,182 |
| Nov 5, 2025 | 7.14 | 7.14 | 7.05 | 7.06 | 7.06 | -0.70% | 394,609 |
| Nov 4, 2025 | 7.13 | 7.23 | 7.11 | 7.11 | 7.11 | - | 380,114 |
| Nov 3, 2025 | 7.15 | 7.15 | 7.09 | 7.11 | 7.11 | -0.14% | 460,459 |
| Oct 31, 2025 | 7.15 | 7.20 | 7.09 | 7.12 | 7.12 | 0.28% | 568,815 |
| Oct 30, 2025 | 7.08 | 7.16 | 7.08 | 7.10 | 7.10 | -0.28% | 446,957 |
| Oct 29, 2025 | 7.23 | 7.23 | 7.07 | 7.12 | 7.12 | -1.25% | 550,407 |
| Oct 28, 2025 | 7.20 | 7.24 | 7.17 | 7.21 | 7.21 | 1.26% | 677,838 |
| Oct 27, 2025 | 7.25 | 7.25 | 7.10 | 7.12 | 7.12 | -1.39% | 265,231 |
| Oct 24, 2025 | 7.24 | 7.28 | 7.21 | 7.22 | 7.22 | 0.28% | 426,185 |
| Oct 23, 2025 | 7.18 | 7.23 | 7.17 | 7.20 | 7.20 | -0.14% | 218,678 |
| Oct 22, 2025 | 7.17 | 7.22 | 7.12 | 7.21 | 7.21 | 0.56% | 432,780 |
| Oct 21, 2025 | 7.17 | 7.24 | 7.15 | 7.17 | 7.17 | 0.70% | 905,941 |
| Oct 20, 2025 | 7.15 | 7.17 | 7.09 | 7.12 | 7.12 | -0.14% | 396,007 |
| Oct 17, 2025 | 7.05 | 7.14 | 7.05 | 7.13 | 7.13 | 0.14% | 409,398 |
| Oct 16, 2025 | 7.10 | 7.16 | 7.01 | 7.12 | 7.12 | 0.99% | 490,518 |
| Oct 15, 2025 | 7.02 | 7.09 | 7.00 | 7.05 | 7.05 | 0.86% | 416,221 |
| Oct 14, 2025 | 7.01 | 7.08 | 6.89 | 6.99 | 6.99 | -1.13% | 306,194 |