Skip to main content
Auckland International Airport Limited (NZE:AIA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.06
+0.15 (1.90%)
At close: Dec 5, 2025

NZE:AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.838.067.838.068.061.90%4,464,470
Dec 4, 20257.988.037.907.917.91-0.88%986,946
Dec 3, 20258.058.097.887.987.98-1.36%969,288
Dec 2, 20257.968.097.958.098.091.38%1,223,869
Dec 1, 20257.978.007.917.987.98-0.25%1,196,562
Nov 28, 20258.028.037.988.008.00-910,676
Nov 27, 20258.008.037.958.008.00-0.12%1,005,890
Nov 26, 20257.998.037.928.018.010.12%685,483
Nov 25, 20258.038.057.908.008.00-0.12%575,161
Nov 24, 20257.858.017.858.018.012.43%14,435,469
Nov 21, 20257.827.907.707.827.820.26%1,000,205
Nov 20, 20257.827.907.797.807.800.26%674,495
Nov 19, 20257.797.887.757.787.780.13%848,072
Nov 18, 20257.897.897.777.777.77-1.65%1,252,817
Nov 17, 20257.857.987.787.907.901.28%2,092,390
Nov 14, 20257.877.887.767.807.80-0.89%1,869,365
Nov 13, 20258.088.087.847.877.87-1.62%1,649,522
Nov 12, 20258.008.027.958.008.00-0.12%878,592
Nov 11, 20258.058.067.968.018.01-0.50%2,282,778
Nov 10, 20258.088.117.968.058.05-0.25%1,332,761
Nov 7, 20258.148.178.078.078.07-0.86%755,170
Nov 6, 20258.148.188.108.148.140.25%13,198,960
Nov 5, 20258.188.208.128.128.12-0.85%1,849,287
Nov 4, 20258.198.308.178.198.190.74%1,866,043
Nov 3, 20258.118.168.068.138.130.12%1,328,331
Oct 31, 20258.088.238.088.128.120.50%2,043,095
Oct 30, 20258.088.168.088.088.08-0.37%1,265,071
Oct 29, 20258.178.258.078.118.11-0.73%1,112,551
Oct 28, 20258.208.278.158.178.17-0.37%3,095,506
Oct 24, 20258.228.298.178.208.20-1,082,196
Oct 23, 20258.158.208.108.208.200.49%761,758
Oct 22, 20258.108.198.058.168.160.25%854,593
Oct 21, 20258.158.228.138.148.140.25%2,285,959
Oct 20, 20258.018.178.018.128.121.00%2,640,503
Oct 17, 20258.008.067.988.048.04-0.50%2,106,087
Oct 16, 20258.058.087.958.088.080.37%714,928
Oct 15, 20257.938.057.938.058.051.00%1,271,358
Oct 14, 20258.048.107.857.977.97-0.75%959,321
Oct 13, 20258.038.087.918.038.03-0.62%682,389
Oct 10, 20258.048.117.998.088.080.37%780,184
Oct 9, 20258.058.078.018.058.050.63%1,552,513
Oct 8, 20257.948.087.918.008.001.14%1,160,675
Oct 7, 20257.897.997.837.917.910.25%638,265
Oct 6, 20257.857.997.807.897.89-0.25%703,573
Oct 3, 20257.917.957.867.917.91-1.12%1,089,953
Oct 2, 20257.808.007.798.008.001.39%1,408,373
Oct 1, 20257.807.897.647.897.890.13%1,480,321
Sep 30, 20257.597.887.507.887.883.68%6,777,134
Sep 29, 20257.667.817.587.607.60-0.39%1,356,650
Sep 26, 20257.807.807.637.637.63-2.18%1,930,035
Sep 25, 20257.727.817.717.807.801.17%862,752
Sep 24, 20257.707.837.697.717.71-0.64%1,766,068
Sep 23, 20257.787.817.687.767.76-0.26%1,252,316
Sep 22, 20257.857.907.787.787.78-0.89%1,368,092
Sep 19, 20257.717.907.667.857.851.95%5,059,344
Sep 18, 20257.777.827.687.707.70-1.03%663,070
Sep 17, 20257.837.887.747.787.78-1.52%965,420
Sep 16, 20257.877.927.817.907.820.38%1,527,845
Sep 15, 20257.727.887.727.877.791.03%878,949
Sep 12, 20257.717.797.667.797.710.91%722,925
Sep 11, 20257.687.727.587.727.640.65%1,100,395
Sep 10, 20257.567.677.567.677.590.92%835,134
Sep 9, 20257.547.617.507.607.520.66%897,095
Sep 8, 20257.557.627.497.557.47-1.05%877,196
Sep 5, 20257.607.667.557.637.550.73%1,309,018
Sep 4, 20257.507.647.507.587.500.80%1,002,225
Sep 3, 20257.567.657.487.527.44-1.51%925,709
Sep 2, 20257.577.657.557.637.550.93%547,444
Sep 1, 20257.607.657.547.567.480.13%1,258,980
Aug 29, 20257.527.697.527.557.47-0.59%2,896,578
Aug 28, 20257.607.617.547.607.52-0.07%1,404,435
Aug 27, 20257.687.687.577.607.520.40%1,761,220
Aug 26, 20257.697.727.577.577.49-1.69%3,621,570
Aug 25, 20257.607.747.607.707.621.32%763,569
Aug 22, 20257.757.797.557.607.52-1.94%1,907,050
Aug 21, 20257.797.797.517.757.67-0.64%1,526,890
Aug 20, 20257.687.807.627.807.722.43%1,417,148
Aug 19, 20257.627.687.557.627.54-0.72%997,287
Aug 18, 20257.647.707.637.677.59-0.39%834,835
Aug 15, 20257.647.727.597.707.621.05%588,139
Aug 14, 20257.607.687.547.627.540.93%1,848,223
Aug 13, 20257.607.697.557.557.47-0.66%1,307,067
Aug 12, 20257.627.707.607.607.52-0.91%1,168,986
Aug 11, 20257.667.737.647.677.590.39%749,889
Aug 8, 20257.587.677.587.647.560.92%510,997
Aug 7, 20257.657.687.567.577.490.26%558,082
Aug 6, 20257.647.687.557.557.47-1.18%1,006,592
Aug 5, 20257.607.647.557.647.560.53%815,430
Aug 4, 20257.507.627.507.607.521.33%2,077,333
Aug 1, 20257.557.567.497.507.42-0.40%1,071,190
Jul 31, 20257.687.687.537.537.45-1.18%1,423,974
Jul 30, 20257.627.757.617.627.54-0.39%1,197,469
Jul 29, 20257.817.817.657.657.57-1.67%1,443,254
Jul 28, 20257.697.847.697.787.701.43%471,394
Jul 25, 20257.607.747.567.677.590.59%673,737
Jul 24, 20257.637.657.587.637.55-0.20%1,098,856
Jul 23, 20257.697.697.567.647.560.53%1,537,637
Jul 22, 20257.807.807.587.607.52-2.56%1,621,441
Jul 21, 20257.687.807.687.807.721.83%519,438
Jul 18, 20257.737.757.637.667.58-1.54%1,335,775