Auckland International Airport Limited (ASX:AIA)
Australia
· Delayed Price · Currency is AUD 6.72
+0.02 (0.30%)
Apr 28, 2026, 4:10 PM AEST
ASX:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.70 | 6.76 | 6.68 | 6.70 | - | - | 37,633 |
| Apr 27, 2026 | 6.72 | 6.74 | 6.69 | 6.70 | 6.70 | -0.45% | 163,633 |
| Apr 24, 2026 | 6.78 | 6.78 | 6.67 | 6.73 | 6.73 | -0.30% | 403,612 |
| Apr 23, 2026 | 6.74 | 6.86 | 6.72 | 6.75 | 6.75 | - | 470,770 |
| Apr 22, 2026 | 6.76 | 6.80 | 6.70 | 6.75 | 6.75 | 0.30% | 411,885 |
| Apr 21, 2026 | 6.79 | 6.84 | 6.70 | 6.73 | 6.73 | -0.15% | 602,066 |
| Apr 20, 2026 | 6.79 | 6.79 | 6.68 | 6.74 | 6.74 | 0.15% | 284,222 |
| Apr 17, 2026 | 6.69 | 6.77 | 6.69 | 6.73 | 6.73 | -0.15% | 284,331 |
| Apr 16, 2026 | 6.76 | 6.76 | 6.69 | 6.74 | 6.74 | - | 415,237 |
| Apr 15, 2026 | 6.80 | 6.87 | 6.74 | 6.74 | 6.74 | -0.74% | 403,821 |
| Apr 14, 2026 | 6.72 | 6.83 | 6.72 | 6.79 | 6.79 | 0.44% | 681,449 |
| Apr 13, 2026 | 6.85 | 6.85 | 6.72 | 6.76 | 6.76 | -1.31% | 399,159 |
| Apr 10, 2026 | 6.85 | 6.88 | 6.78 | 6.85 | 6.85 | - | 721,701 |
| Apr 9, 2026 | 6.81 | 6.91 | 6.81 | 6.85 | 6.85 | 0.44% | 834,470 |
| Apr 8, 2026 | 6.74 | 6.92 | 6.74 | 6.82 | 6.82 | 3.18% | 853,980 |
| Apr 7, 2026 | 6.78 | 6.78 | 6.59 | 6.61 | 6.61 | -1.20% | 528,313 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.63 | 6.69 | 6.69 | 0.45% | 1,289,136 |
| Apr 1, 2026 | 6.68 | 6.72 | 6.61 | 6.66 | 6.66 | 0.60% | 554,466 |
| Mar 31, 2026 | 6.55 | 6.73 | 6.55 | 6.62 | 6.62 | 0.30% | 1,061,189 |
| Mar 30, 2026 | 6.66 | 6.69 | 6.57 | 6.60 | 6.60 | -1.05% | 809,035 |
| Mar 27, 2026 | 6.69 | 6.74 | 6.58 | 6.67 | 6.67 | -0.60% | 1,052,865 |
| Mar 26, 2026 | 6.73 | 6.86 | 6.71 | 6.71 | 6.71 | - | 874,675 |
| Mar 25, 2026 | 6.68 | 6.83 | 6.66 | 6.71 | 6.71 | 1.21% | 812,039 |
| Mar 24, 2026 | 6.86 | 6.86 | 6.59 | 6.63 | 6.63 | -1.34% | 524,891 |
| Mar 23, 2026 | 6.61 | 6.75 | 6.59 | 6.72 | 6.72 | 0.15% | 952,052 |
| Mar 20, 2026 | 6.66 | 6.75 | 6.58 | 6.71 | 6.71 | 0.15% | 1,372,883 |
| Mar 19, 2026 | 6.86 | 6.86 | 6.67 | 6.70 | 6.70 | -3.04% | 648,951 |
| Mar 18, 2026 | 6.86 | 6.92 | 6.85 | 6.91 | 6.91 | 0.14% | 578,626 |
| Mar 17, 2026 | 6.86 | 6.94 | 6.81 | 6.90 | 6.84 | 0.58% | 349,214 |
| Mar 16, 2026 | 6.93 | 6.95 | 6.84 | 6.86 | 6.80 | -0.72% | 636,713 |
| Mar 13, 2026 | 7.02 | 7.02 | 6.91 | 6.91 | 6.85 | - | 610,032 |
| Mar 12, 2026 | 7.05 | 7.06 | 6.91 | 6.91 | 6.85 | -1.99% | 1,358,329 |
| Mar 11, 2026 | 6.98 | 7.08 | 6.97 | 7.05 | 6.99 | 1.00% | 597,693 |
| Mar 10, 2026 | 7.10 | 7.10 | 6.95 | 6.98 | 6.92 | -0.57% | 755,960 |
| Mar 9, 2026 | 7.20 | 7.23 | 7.00 | 7.02 | 6.96 | -3.57% | 959,824 |
| Mar 6, 2026 | 7.31 | 7.33 | 7.24 | 7.28 | 7.21 | -1.75% | 639,206 |
| Mar 5, 2026 | 7.52 | 7.55 | 7.39 | 7.41 | 7.34 | -1.59% | 512,448 |
| Mar 4, 2026 | 7.50 | 7.54 | 7.39 | 7.53 | 7.46 | -0.13% | 648,412 |
| Mar 3, 2026 | 7.57 | 7.60 | 7.34 | 7.54 | 7.47 | -1.82% | 995,555 |
| Mar 2, 2026 | 7.63 | 7.71 | 7.53 | 7.68 | 7.61 | - | 438,773 |
| Feb 27, 2026 | 7.69 | 7.75 | 7.64 | 7.68 | 7.61 | 0.66% | 790,675 |
| Feb 26, 2026 | 7.60 | 7.70 | 7.54 | 7.63 | 7.56 | 0.79% | 646,677 |
| Feb 25, 2026 | 7.63 | 7.70 | 7.53 | 7.57 | 7.50 | -0.13% | 600,068 |
| Feb 24, 2026 | 7.55 | 7.65 | 7.50 | 7.58 | 7.51 | 0.13% | 753,206 |
| Feb 23, 2026 | 7.50 | 7.59 | 7.47 | 7.57 | 7.50 | 0.40% | 651,926 |
| Feb 20, 2026 | 7.32 | 7.56 | 7.32 | 7.54 | 7.47 | 2.86% | 787,709 |
| Feb 19, 2026 | 7.19 | 7.45 | 7.19 | 7.33 | 7.26 | 1.10% | 1,003,354 |
| Feb 18, 2026 | 7.25 | 7.30 | 7.18 | 7.25 | 7.18 | 1.12% | 560,218 |
| Feb 17, 2026 | 7.15 | 7.24 | 7.15 | 7.17 | 7.10 | 0.28% | 308,702 |
| Feb 16, 2026 | 7.28 | 7.28 | 7.13 | 7.15 | 7.08 | -0.42% | 496,188 |
| Feb 13, 2026 | 7.33 | 7.33 | 7.14 | 7.18 | 7.11 | -1.37% | 666,378 |
| Feb 12, 2026 | 7.33 | 7.36 | 7.23 | 7.28 | 7.21 | - | 511,063 |
| Feb 11, 2026 | 7.18 | 7.31 | 7.18 | 7.28 | 7.21 | 0.14% | 191,624 |
| Feb 10, 2026 | 7.30 | 7.33 | 7.25 | 7.27 | 7.20 | 0.14% | 434,799 |
| Feb 9, 2026 | 7.10 | 7.31 | 7.10 | 7.26 | 7.19 | 1.68% | 617,105 |
| Feb 6, 2026 | 7.06 | 7.21 | 7.06 | 7.14 | 7.07 | -0.83% | 469,268 |
| Feb 5, 2026 | 7.15 | 7.23 | 7.15 | 7.20 | 7.13 | 0.56% | 367,978 |
| Feb 4, 2026 | 7.12 | 7.17 | 7.05 | 7.16 | 7.09 | 0.28% | 457,292 |
| Feb 3, 2026 | 7.20 | 7.24 | 7.10 | 7.14 | 7.07 | -0.70% | 311,472 |
| Feb 2, 2026 | 7.12 | 7.23 | 7.12 | 7.19 | 7.12 | 0.98% | 739,171 |
| Jan 30, 2026 | 7.07 | 7.19 | 7.01 | 7.12 | 7.05 | 1.42% | 622,684 |
| Jan 29, 2026 | 7.06 | 7.09 | 6.95 | 7.02 | 6.96 | -1.13% | 451,922 |
| Jan 28, 2026 | 7.15 | 7.18 | 7.06 | 7.10 | 7.03 | -0.84% | 362,844 |
| Jan 27, 2026 | 7.15 | 7.20 | 7.10 | 7.16 | 7.09 | 0.14% | 410,162 |
| Jan 23, 2026 | 7.13 | 7.21 | 7.13 | 7.15 | 7.08 | -0.42% | 543,529 |
| Jan 22, 2026 | 7.22 | 7.25 | 7.18 | 7.18 | 7.11 | 0.14% | 353,842 |
| Jan 21, 2026 | 7.22 | 7.24 | 7.14 | 7.17 | 7.10 | -1.24% | 380,224 |
| Jan 20, 2026 | 7.16 | 7.34 | 7.16 | 7.26 | 7.19 | 0.97% | 530,463 |
| Jan 19, 2026 | 7.15 | 7.26 | 7.15 | 7.19 | 7.12 | 0.28% | 456,638 |
| Jan 16, 2026 | 7.13 | 7.22 | 7.12 | 7.17 | 7.10 | -0.42% | 364,536 |
| Jan 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.13 | 0.56% | 308,081 |
| Jan 14, 2026 | 7.22 | 7.26 | 7.14 | 7.16 | 7.09 | -0.83% | 446,466 |
| Jan 13, 2026 | 7.40 | 7.41 | 7.20 | 7.22 | 7.15 | -1.50% | 555,943 |
| Jan 12, 2026 | 7.37 | 7.40 | 7.31 | 7.33 | 7.26 | 0.27% | 444,916 |
| Jan 9, 2026 | 7.34 | 7.35 | 7.30 | 7.31 | 7.24 | 0.41% | 350,424 |
| Jan 8, 2026 | 7.23 | 7.35 | 7.23 | 7.28 | 7.21 | 0.69% | 544,252 |
| Jan 7, 2026 | 7.25 | 7.32 | 7.19 | 7.23 | 7.16 | -0.28% | 814,766 |
| Jan 6, 2026 | 7.28 | 7.32 | 7.18 | 7.25 | 7.18 | 0.55% | 761,585 |
| Jan 5, 2026 | 7.22 | 7.26 | 7.18 | 7.21 | 7.14 | -0.14% | 351,662 |
| Jan 2, 2026 | 7.28 | 7.28 | 7.21 | 7.22 | 7.15 | 0.14% | 157,583 |
| Dec 31, 2025 | 7.17 | 7.27 | 7.17 | 7.21 | 7.14 | 0.42% | 364,403 |
| Dec 30, 2025 | 7.20 | 7.25 | 7.15 | 7.18 | 7.11 | 0.14% | 246,265 |
| Dec 29, 2025 | 7.19 | 7.22 | 7.15 | 7.17 | 7.10 | -0.14% | 213,609 |
| Dec 24, 2025 | 7.18 | 7.23 | 7.18 | 7.18 | 7.11 | 0.14% | 168,835 |
| Dec 23, 2025 | 7.18 | 7.25 | 7.15 | 7.17 | 7.10 | 0.42% | 297,880 |
| Dec 22, 2025 | 7.10 | 7.17 | 7.02 | 7.14 | 7.07 | 0.42% | 424,222 |
| Dec 19, 2025 | 7.09 | 7.16 | 7.08 | 7.11 | 7.04 | 0.28% | 762,468 |
| Dec 18, 2025 | 7.07 | 7.12 | 7.05 | 7.09 | 7.02 | 0.14% | 884,955 |
| Dec 17, 2025 | 7.11 | 7.15 | 7.08 | 7.08 | 7.01 | -0.42% | 697,493 |
| Dec 16, 2025 | 6.99 | 7.14 | 6.99 | 7.11 | 7.04 | 0.85% | 481,285 |
| Dec 15, 2025 | 7.08 | 7.08 | 7.01 | 7.05 | 6.99 | -0.14% | 385,057 |
| Dec 12, 2025 | 7.00 | 7.08 | 6.98 | 7.06 | 7.00 | 0.86% | 287,459 |
| Dec 11, 2025 | 6.93 | 7.06 | 6.93 | 7.00 | 6.94 | 0.57% | 432,925 |
| Dec 10, 2025 | 7.00 | 7.01 | 6.92 | 6.96 | 6.90 | -0.85% | 414,091 |
| Dec 9, 2025 | 6.85 | 7.06 | 6.85 | 7.02 | 6.96 | 1.45% | 550,590 |
| Dec 8, 2025 | 6.92 | 7.00 | 6.90 | 6.92 | 6.86 | -0.72% | 274,764 |
| Dec 5, 2025 | 6.87 | 7.01 | 6.87 | 6.97 | 6.91 | 1.31% | 591,580 |
| Dec 4, 2025 | 6.89 | 6.97 | 6.88 | 6.88 | 6.82 | -1.29% | 306,342 |
| Dec 3, 2025 | 7.00 | 7.05 | 6.92 | 6.97 | 6.91 | -0.99% | 513,136 |
| Dec 2, 2025 | 6.95 | 7.09 | 6.95 | 7.04 | 6.98 | 0.43% | 382,858 |