Auckland International Airport Limited (NZE:AIA)
New Zealand
· Delayed Price · Currency is NZD 8.42
+0.06 (0.72%)
Mar 10, 2026, 10:29 AM NZST
NZE:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.70 | 8.70 | 8.32 | 8.36 | 8.36 | -4.35% | 1,740,401 |
| Mar 6, 2026 | 8.77 | 8.77 | 8.62 | 8.74 | 8.74 | -0.68% | 1,267,149 |
| Mar 5, 2026 | 8.93 | 9.05 | 8.80 | 8.80 | 8.80 | -1.57% | 2,016,871 |
| Mar 4, 2026 | 8.90 | 9.06 | 8.83 | 8.94 | 8.94 | -1.00% | 1,473,781 |
| Mar 3, 2026 | 9.11 | 9.11 | 8.75 | 9.03 | 9.03 | -1.31% | 1,854,095 |
| Mar 2, 2026 | 9.00 | 9.15 | 8.86 | 9.15 | 9.15 | -0.11% | 1,119,457 |
| Feb 27, 2026 | 9.11 | 9.18 | 9.08 | 9.16 | 9.16 | 0.55% | 7,846,437 |
| Feb 26, 2026 | 8.95 | 9.11 | 8.79 | 9.11 | 9.11 | 1.33% | 1,419,648 |
| Feb 25, 2026 | 8.90 | 9.12 | 8.90 | 8.99 | 8.99 | -0.11% | 1,535,818 |
| Feb 24, 2026 | 8.92 | 9.05 | 8.87 | 9.00 | 9.00 | 0.56% | 1,610,587 |
| Feb 23, 2026 | 8.85 | 8.95 | 8.72 | 8.95 | 8.95 | 0.79% | 1,161,308 |
| Feb 20, 2026 | 8.68 | 8.90 | 8.59 | 8.88 | 8.88 | 1.72% | 3,647,426 |
| Feb 19, 2026 | 8.40 | 8.80 | 8.39 | 8.73 | 8.73 | 1.87% | 1,277,409 |
| Feb 18, 2026 | 8.42 | 8.59 | 8.31 | 8.57 | 8.57 | 1.90% | 1,131,622 |
| Feb 17, 2026 | 8.41 | 8.50 | 8.31 | 8.41 | 8.41 | 0.24% | 1,120,451 |
| Feb 16, 2026 | 8.37 | 8.46 | 8.25 | 8.39 | 8.39 | -0.36% | 585,075 |
| Feb 13, 2026 | 8.53 | 8.60 | 8.39 | 8.42 | 8.42 | -2.21% | 1,466,407 |
| Feb 12, 2026 | 8.54 | 8.68 | 8.40 | 8.61 | 8.61 | 0.82% | 1,139,904 |
| Feb 11, 2026 | 8.50 | 8.59 | 8.40 | 8.54 | 8.54 | 0.12% | 834,149 |
| Feb 10, 2026 | 8.50 | 8.59 | 8.33 | 8.53 | 8.53 | 0.12% | 1,561,485 |
| Feb 9, 2026 | 8.39 | 8.53 | 8.30 | 8.52 | 8.52 | 1.43% | 2,396,453 |
| Feb 5, 2026 | 8.30 | 8.43 | 8.30 | 8.40 | 8.40 | 0.48% | 946,941 |
| Feb 4, 2026 | 8.29 | 8.36 | 8.12 | 8.36 | 8.36 | 0.97% | 1,253,202 |
| Feb 3, 2026 | 8.36 | 8.38 | 8.22 | 8.28 | 8.28 | -1.31% | 1,633,176 |
| Feb 2, 2026 | 8.20 | 8.39 | 8.19 | 8.39 | 8.39 | 1.57% | 1,369,610 |
| Jan 30, 2026 | 8.15 | 8.35 | 8.11 | 8.26 | 8.26 | 1.60% | 3,843,079 |
| Jan 29, 2026 | 8.22 | 8.25 | 8.13 | 8.13 | 8.13 | -1.09% | 1,824,973 |
| Jan 28, 2026 | 8.25 | 8.34 | 8.21 | 8.22 | 8.22 | -0.84% | 784,243 |
| Jan 27, 2026 | 8.39 | 8.39 | 8.22 | 8.29 | 8.29 | -0.24% | 1,001,949 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.24 | 8.31 | 8.31 | 0.12% | 294,900 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | -0.72% | 658,530 |
| Jan 22, 2026 | 8.30 | 8.45 | 8.30 | 8.36 | 8.36 | 1.21% | 1,079,893 |
| Jan 21, 2026 | 8.45 | 8.48 | 8.25 | 8.26 | 8.26 | -2.59% | 861,793 |
| Jan 20, 2026 | 8.39 | 8.48 | 8.31 | 8.48 | 8.48 | 1.19% | 1,329,305 |
| Jan 19, 2026 | 8.37 | 8.44 | 8.30 | 8.38 | 8.38 | 0.24% | 840,943 |
| Jan 16, 2026 | 8.31 | 8.42 | 8.30 | 8.36 | 8.36 | 0.24% | 865,205 |
| Jan 15, 2026 | 8.37 | 8.44 | 8.31 | 8.34 | 8.34 | -0.71% | 1,179,235 |
| Jan 14, 2026 | 8.40 | 8.49 | 8.31 | 8.40 | 8.40 | - | 1,124,636 |
| Jan 13, 2026 | 8.60 | 8.60 | 8.32 | 8.40 | 8.40 | -2.33% | 1,084,397 |
| Jan 12, 2026 | 8.57 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 1,071,845 |
| Jan 9, 2026 | 8.45 | 8.57 | 8.45 | 8.54 | 8.54 | 0.47% | 1,336,226 |
| Jan 8, 2026 | 8.45 | 8.50 | 8.38 | 8.50 | 8.50 | 0.47% | 1,294,953 |
| Jan 7, 2026 | 8.49 | 8.54 | 8.40 | 8.46 | 8.46 | -0.47% | 1,398,884 |
| Jan 6, 2026 | 8.31 | 8.50 | 8.29 | 8.50 | 8.50 | 1.80% | 1,343,143 |
| Jan 5, 2026 | 8.35 | 8.45 | 8.31 | 8.35 | 8.35 | 0.24% | 1,351,470 |
| Dec 31, 2025 | 8.30 | 8.45 | 8.28 | 8.33 | 8.33 | 0.60% | 1,439,567 |
| Dec 30, 2025 | 8.30 | 8.37 | 8.28 | 8.28 | 8.28 | -0.48% | 1,114,082 |
| Dec 29, 2025 | 8.24 | 8.32 | 8.21 | 8.32 | 8.32 | 0.48% | 530,014 |
| Dec 24, 2025 | 8.29 | 8.30 | 8.25 | 8.28 | 8.28 | 0.24% | 811,660 |
| Dec 23, 2025 | 8.19 | 8.32 | 8.19 | 8.26 | 8.26 | 0.36% | 1,627,690 |
| Dec 22, 2025 | 8.13 | 8.23 | 8.02 | 8.23 | 8.23 | 0.98% | 1,661,858 |
| Dec 19, 2025 | 8.12 | 8.20 | 8.11 | 8.15 | 8.15 | 0.25% | 3,554,694 |
| Dec 18, 2025 | 8.15 | 8.18 | 8.08 | 8.13 | 8.13 | - | 2,706,961 |
| Dec 17, 2025 | 8.15 | 8.23 | 8.08 | 8.13 | 8.13 | -0.61% | 1,920,457 |
| Dec 16, 2025 | 8.12 | 8.24 | 8.00 | 8.18 | 8.18 | 0.37% | 2,198,432 |
| Dec 15, 2025 | 8.07 | 8.15 | 8.02 | 8.15 | 8.15 | 0.62% | 2,319,153 |
| Dec 12, 2025 | 8.04 | 8.13 | 8.01 | 8.10 | 8.10 | 0.37% | 814,327 |
| Dec 11, 2025 | 8.00 | 8.09 | 7.99 | 8.07 | 8.07 | 0.62% | 1,371,754 |
| Dec 10, 2025 | 8.06 | 8.08 | 7.96 | 8.02 | 8.02 | -0.87% | 1,183,806 |
| Dec 9, 2025 | 7.95 | 8.10 | 7.89 | 8.09 | 8.09 | 1.25% | 3,972,575 |
| Dec 8, 2025 | 8.02 | 8.04 | 7.95 | 7.99 | 7.99 | -0.87% | 1,619,944 |
| Dec 5, 2025 | 7.83 | 8.06 | 7.83 | 8.06 | 8.06 | 1.90% | 4,464,470 |
| Dec 4, 2025 | 7.98 | 8.03 | 7.90 | 7.91 | 7.91 | -0.88% | 986,946 |
| Dec 3, 2025 | 8.05 | 8.09 | 7.88 | 7.98 | 7.98 | -1.36% | 969,288 |
| Dec 2, 2025 | 7.96 | 8.09 | 7.95 | 8.09 | 8.09 | 1.38% | 1,223,869 |
| Dec 1, 2025 | 7.97 | 8.00 | 7.91 | 7.98 | 7.98 | -0.25% | 1,196,562 |
| Nov 28, 2025 | 8.02 | 8.03 | 7.98 | 8.00 | 8.00 | - | 910,676 |
| Nov 27, 2025 | 8.00 | 8.03 | 7.95 | 8.00 | 8.00 | -0.12% | 1,005,890 |
| Nov 26, 2025 | 7.99 | 8.03 | 7.92 | 8.01 | 8.01 | 0.12% | 685,483 |
| Nov 25, 2025 | 8.03 | 8.05 | 7.90 | 8.00 | 8.00 | -0.12% | 575,161 |
| Nov 24, 2025 | 7.85 | 8.01 | 7.85 | 8.01 | 8.01 | 2.43% | 14,435,469 |
| Nov 21, 2025 | 7.82 | 7.90 | 7.70 | 7.82 | 7.82 | 0.26% | 1,000,205 |
| Nov 20, 2025 | 7.82 | 7.90 | 7.79 | 7.80 | 7.80 | 0.26% | 674,495 |
| Nov 19, 2025 | 7.79 | 7.88 | 7.75 | 7.78 | 7.78 | 0.13% | 848,072 |
| Nov 18, 2025 | 7.89 | 7.89 | 7.77 | 7.77 | 7.77 | -1.65% | 1,252,817 |
| Nov 17, 2025 | 7.85 | 7.98 | 7.78 | 7.90 | 7.90 | 1.28% | 2,092,390 |
| Nov 14, 2025 | 7.87 | 7.88 | 7.76 | 7.80 | 7.80 | -0.89% | 1,869,365 |
| Nov 13, 2025 | 8.08 | 8.08 | 7.84 | 7.87 | 7.87 | -1.62% | 1,649,522 |
| Nov 12, 2025 | 8.00 | 8.02 | 7.95 | 8.00 | 8.00 | -0.12% | 878,592 |
| Nov 11, 2025 | 8.05 | 8.06 | 7.96 | 8.01 | 8.01 | -0.50% | 2,282,778 |
| Nov 10, 2025 | 8.08 | 8.11 | 7.96 | 8.05 | 8.05 | -0.25% | 1,332,761 |
| Nov 7, 2025 | 8.14 | 8.17 | 8.07 | 8.07 | 8.07 | -0.86% | 755,170 |
| Nov 6, 2025 | 8.14 | 8.18 | 8.10 | 8.14 | 8.14 | 0.25% | 13,198,960 |
| Nov 5, 2025 | 8.18 | 8.20 | 8.12 | 8.12 | 8.12 | -0.85% | 1,849,287 |
| Nov 4, 2025 | 8.19 | 8.30 | 8.17 | 8.19 | 8.19 | 0.74% | 1,866,043 |
| Nov 3, 2025 | 8.11 | 8.16 | 8.06 | 8.13 | 8.13 | 0.12% | 1,328,331 |
| Oct 31, 2025 | 8.08 | 8.23 | 8.08 | 8.12 | 8.12 | 0.50% | 2,043,095 |
| Oct 30, 2025 | 8.08 | 8.16 | 8.08 | 8.08 | 8.08 | -0.37% | 1,265,071 |
| Oct 29, 2025 | 8.17 | 8.25 | 8.07 | 8.11 | 8.11 | -0.73% | 1,112,551 |
| Oct 28, 2025 | 8.20 | 8.27 | 8.15 | 8.17 | 8.17 | -0.37% | 3,095,506 |
| Oct 24, 2025 | 8.22 | 8.29 | 8.17 | 8.20 | 8.20 | - | 1,082,196 |
| Oct 23, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.49% | 761,758 |
| Oct 22, 2025 | 8.10 | 8.19 | 8.05 | 8.16 | 8.16 | 0.25% | 854,593 |
| Oct 21, 2025 | 8.15 | 8.22 | 8.13 | 8.14 | 8.14 | 0.25% | 2,285,959 |
| Oct 20, 2025 | 8.01 | 8.17 | 8.01 | 8.12 | 8.12 | 1.00% | 2,640,503 |
| Oct 17, 2025 | 8.00 | 8.06 | 7.98 | 8.04 | 8.04 | -0.50% | 2,106,087 |
| Oct 16, 2025 | 8.05 | 8.08 | 7.95 | 8.08 | 8.08 | 0.37% | 714,928 |
| Oct 15, 2025 | 7.93 | 8.05 | 7.93 | 8.05 | 8.05 | 1.00% | 1,271,358 |
| Oct 14, 2025 | 8.04 | 8.10 | 7.85 | 7.97 | 7.97 | -0.75% | 959,321 |
| Oct 13, 2025 | 8.03 | 8.08 | 7.91 | 8.03 | 8.03 | -0.62% | 682,389 |