Auckland International Airport Limited (NZE:AIA)
New Zealand
· Delayed Price · Currency is NZD 8.18
-0.04 (-0.49%)
Apr 29, 2026, 5:00 PM NZST
NZE:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.22 | 8.30 | 8.11 | 8.22 | 8.22 | - | 2,731,858 |
| Apr 24, 2026 | 8.20 | 8.26 | 8.12 | 8.22 | 8.22 | 0.24% | 1,276,577 |
| Apr 23, 2026 | 8.32 | 8.47 | 8.18 | 8.20 | 8.20 | -0.24% | 998,037 |
| Apr 22, 2026 | 8.11 | 8.24 | 8.11 | 8.22 | 8.22 | 0.86% | 2,031,099 |
| Apr 21, 2026 | 8.19 | 8.32 | 8.13 | 8.15 | 8.15 | -0.49% | 1,671,261 |
| Apr 20, 2026 | 8.30 | 8.32 | 8.12 | 8.19 | 8.19 | 0.12% | 1,555,176 |
| Apr 17, 2026 | 8.17 | 8.25 | 8.14 | 8.18 | 8.18 | - | 2,108,635 |
| Apr 16, 2026 | 8.22 | 8.22 | 8.14 | 8.18 | 8.18 | - | 1,619,817 |
| Apr 15, 2026 | 8.20 | 8.25 | 8.15 | 8.18 | 8.18 | -0.37% | 2,272,984 |
| Apr 14, 2026 | 8.25 | 8.30 | 8.13 | 8.21 | 8.21 | -0.12% | 1,718,367 |
| Apr 13, 2026 | 8.25 | 8.26 | 8.12 | 8.22 | 8.22 | -0.36% | 1,265,903 |
| Apr 10, 2026 | 8.28 | 8.30 | 8.15 | 8.25 | 8.25 | -0.36% | 2,691,297 |
| Apr 9, 2026 | 8.45 | 8.49 | 8.22 | 8.28 | 8.28 | 0.12% | 1,294,708 |
| Apr 8, 2026 | 8.05 | 8.50 | 8.05 | 8.27 | 8.27 | 3.12% | 2,419,687 |
| Apr 7, 2026 | 8.10 | 8.12 | 7.97 | 8.02 | 8.02 | -0.62% | 2,953,403 |
| Apr 2, 2026 | 8.02 | 8.10 | 7.99 | 8.07 | 8.07 | 0.88% | 2,111,051 |
| Apr 1, 2026 | 8.02 | 8.09 | 7.97 | 8.00 | 8.00 | 0.38% | 1,917,169 |
| Mar 31, 2026 | 7.95 | 8.07 | 7.85 | 7.97 | 7.97 | 0.89% | 13,732,640 |
| Mar 30, 2026 | 7.90 | 8.09 | 7.83 | 7.90 | 7.90 | -0.88% | 2,471,535 |
| Mar 27, 2026 | 8.00 | 8.11 | 7.86 | 7.97 | 7.97 | -0.87% | 3,044,637 |
| Mar 26, 2026 | 8.11 | 8.28 | 8.00 | 8.04 | 8.04 | -0.50% | 2,522,906 |
| Mar 25, 2026 | 7.96 | 8.21 | 7.96 | 8.08 | 8.08 | 1.89% | 1,513,124 |
| Mar 24, 2026 | 8.10 | 8.20 | 7.91 | 7.93 | 7.93 | -2.10% | 1,226,071 |
| Mar 23, 2026 | 8.14 | 8.14 | 7.88 | 8.10 | 8.10 | -1.22% | 1,684,022 |
| Mar 20, 2026 | 8.12 | 8.20 | 7.92 | 8.20 | 8.20 | 0.86% | 9,690,823 |
| Mar 19, 2026 | 8.43 | 8.44 | 8.12 | 8.13 | 8.13 | -3.44% | 3,083,427 |
| Mar 18, 2026 | 8.30 | 8.42 | 8.26 | 8.42 | 8.42 | 0.48% | 1,754,936 |
| Mar 17, 2026 | 8.36 | 8.39 | 8.32 | 8.38 | 8.30 | 1.09% | 1,514,960 |
| Mar 16, 2026 | 8.38 | 8.40 | 8.24 | 8.29 | 8.21 | -1.43% | 1,174,331 |
| Mar 13, 2026 | 8.33 | 8.68 | 8.33 | 8.41 | 8.33 | -0.12% | 1,113,755 |
| Mar 12, 2026 | 8.53 | 8.75 | 8.33 | 8.42 | 8.34 | -1.29% | 1,522,582 |
| Mar 11, 2026 | 8.31 | 8.53 | 8.31 | 8.53 | 8.45 | 2.28% | 2,273,732 |
| Mar 10, 2026 | 8.38 | 8.47 | 8.34 | 8.34 | 8.26 | -0.24% | 3,936,171 |
| Mar 9, 2026 | 8.70 | 8.70 | 8.32 | 8.36 | 8.28 | -4.35% | 1,740,401 |
| Mar 6, 2026 | 8.77 | 8.77 | 8.62 | 8.74 | 8.66 | -0.68% | 1,267,149 |
| Mar 5, 2026 | 8.93 | 9.05 | 8.80 | 8.80 | 8.72 | -1.57% | 2,016,871 |
| Mar 4, 2026 | 8.90 | 9.06 | 8.83 | 8.94 | 8.86 | -1.00% | 1,473,781 |
| Mar 3, 2026 | 9.11 | 9.11 | 8.75 | 9.03 | 8.95 | -1.31% | 1,854,095 |
| Mar 2, 2026 | 9.00 | 9.15 | 8.86 | 9.15 | 9.07 | -0.11% | 1,119,457 |
| Feb 27, 2026 | 9.11 | 9.18 | 9.08 | 9.16 | 9.08 | 0.55% | 7,846,437 |
| Feb 26, 2026 | 8.95 | 9.11 | 8.79 | 9.11 | 9.03 | 1.33% | 1,419,648 |
| Feb 25, 2026 | 8.90 | 9.12 | 8.90 | 8.99 | 8.91 | -0.11% | 1,535,818 |
| Feb 24, 2026 | 8.92 | 9.05 | 8.87 | 9.00 | 8.92 | 0.56% | 1,610,587 |
| Feb 23, 2026 | 8.85 | 8.95 | 8.72 | 8.95 | 8.87 | 0.79% | 1,161,308 |
| Feb 20, 2026 | 8.68 | 8.90 | 8.59 | 8.88 | 8.80 | 1.72% | 3,647,426 |
| Feb 19, 2026 | 8.40 | 8.80 | 8.39 | 8.73 | 8.65 | 1.87% | 1,277,409 |
| Feb 18, 2026 | 8.42 | 8.59 | 8.31 | 8.57 | 8.49 | 1.90% | 1,131,622 |
| Feb 17, 2026 | 8.41 | 8.50 | 8.31 | 8.41 | 8.33 | 0.24% | 1,120,451 |
| Feb 16, 2026 | 8.37 | 8.46 | 8.25 | 8.39 | 8.31 | -0.36% | 585,075 |
| Feb 13, 2026 | 8.53 | 8.60 | 8.39 | 8.42 | 8.34 | -2.21% | 1,466,407 |
| Feb 12, 2026 | 8.54 | 8.68 | 8.40 | 8.61 | 8.53 | 0.82% | 1,139,904 |
| Feb 11, 2026 | 8.50 | 8.59 | 8.40 | 8.54 | 8.46 | 0.12% | 834,149 |
| Feb 10, 2026 | 8.50 | 8.59 | 8.33 | 8.53 | 8.45 | 0.12% | 1,561,485 |
| Feb 9, 2026 | 8.39 | 8.53 | 8.30 | 8.52 | 8.44 | 1.43% | 2,396,453 |
| Feb 5, 2026 | 8.30 | 8.43 | 8.30 | 8.40 | 8.32 | 0.48% | 946,941 |
| Feb 4, 2026 | 8.29 | 8.36 | 8.12 | 8.36 | 8.28 | 0.97% | 1,253,202 |
| Feb 3, 2026 | 8.36 | 8.38 | 8.22 | 8.28 | 8.20 | -1.31% | 1,633,176 |
| Feb 2, 2026 | 8.20 | 8.39 | 8.19 | 8.39 | 8.31 | 1.57% | 1,369,610 |
| Jan 30, 2026 | 8.15 | 8.35 | 8.11 | 8.26 | 8.18 | 1.60% | 3,843,079 |
| Jan 29, 2026 | 8.22 | 8.25 | 8.13 | 8.13 | 8.06 | -1.09% | 1,824,973 |
| Jan 28, 2026 | 8.25 | 8.34 | 8.21 | 8.22 | 8.14 | -0.84% | 784,243 |
| Jan 27, 2026 | 8.39 | 8.39 | 8.22 | 8.29 | 8.21 | -0.24% | 1,001,949 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.24 | 8.31 | 8.23 | 0.12% | 294,900 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.25 | 8.30 | 8.22 | -0.72% | 658,530 |
| Jan 22, 2026 | 8.30 | 8.45 | 8.30 | 8.36 | 8.28 | 1.21% | 1,079,893 |
| Jan 21, 2026 | 8.45 | 8.48 | 8.25 | 8.26 | 8.18 | -2.59% | 861,793 |
| Jan 20, 2026 | 8.39 | 8.48 | 8.31 | 8.48 | 8.40 | 1.19% | 1,329,305 |
| Jan 19, 2026 | 8.37 | 8.44 | 8.30 | 8.38 | 8.30 | 0.24% | 840,943 |
| Jan 16, 2026 | 8.31 | 8.42 | 8.30 | 8.36 | 8.28 | 0.24% | 865,205 |
| Jan 15, 2026 | 8.37 | 8.44 | 8.31 | 8.34 | 8.26 | -0.71% | 1,179,235 |
| Jan 14, 2026 | 8.40 | 8.49 | 8.31 | 8.40 | 8.32 | - | 1,124,636 |
| Jan 13, 2026 | 8.60 | 8.60 | 8.32 | 8.40 | 8.32 | -2.33% | 1,084,397 |
| Jan 12, 2026 | 8.57 | 8.60 | 8.50 | 8.60 | 8.52 | 0.70% | 1,071,845 |
| Jan 9, 2026 | 8.45 | 8.57 | 8.45 | 8.54 | 8.46 | 0.47% | 1,336,226 |
| Jan 8, 2026 | 8.45 | 8.50 | 8.38 | 8.50 | 8.42 | 0.47% | 1,294,953 |
| Jan 7, 2026 | 8.49 | 8.54 | 8.40 | 8.46 | 8.38 | -0.47% | 1,398,884 |
| Jan 6, 2026 | 8.31 | 8.50 | 8.29 | 8.50 | 8.42 | 1.80% | 1,343,143 |
| Jan 5, 2026 | 8.35 | 8.45 | 8.31 | 8.35 | 8.27 | 0.24% | 1,351,470 |
| Dec 31, 2025 | 8.30 | 8.45 | 8.28 | 8.33 | 8.25 | 0.60% | 1,439,567 |
| Dec 30, 2025 | 8.30 | 8.37 | 8.28 | 8.28 | 8.20 | -0.48% | 1,114,082 |
| Dec 29, 2025 | 8.24 | 8.32 | 8.21 | 8.32 | 8.24 | 0.48% | 530,014 |
| Dec 24, 2025 | 8.29 | 8.30 | 8.25 | 8.28 | 8.20 | 0.24% | 811,660 |
| Dec 23, 2025 | 8.19 | 8.32 | 8.19 | 8.26 | 8.18 | 0.36% | 1,627,690 |
| Dec 22, 2025 | 8.13 | 8.23 | 8.02 | 8.23 | 8.15 | 0.98% | 1,661,858 |
| Dec 19, 2025 | 8.12 | 8.20 | 8.11 | 8.15 | 8.08 | 0.25% | 3,554,694 |
| Dec 18, 2025 | 8.15 | 8.18 | 8.08 | 8.13 | 8.06 | - | 2,706,961 |
| Dec 17, 2025 | 8.15 | 8.23 | 8.08 | 8.13 | 8.06 | -0.61% | 1,920,457 |
| Dec 16, 2025 | 8.12 | 8.24 | 8.00 | 8.18 | 8.11 | 0.37% | 2,198,432 |
| Dec 15, 2025 | 8.07 | 8.15 | 8.02 | 8.15 | 8.08 | 0.62% | 2,319,153 |
| Dec 12, 2025 | 8.04 | 8.13 | 8.01 | 8.10 | 8.03 | 0.37% | 814,327 |
| Dec 11, 2025 | 8.00 | 8.09 | 7.99 | 8.07 | 8.00 | 0.62% | 1,371,754 |
| Dec 10, 2025 | 8.06 | 8.08 | 7.96 | 8.02 | 7.95 | -0.87% | 1,183,806 |
| Dec 9, 2025 | 7.95 | 8.10 | 7.89 | 8.09 | 8.02 | 1.25% | 3,972,575 |
| Dec 8, 2025 | 8.02 | 8.04 | 7.95 | 7.99 | 7.92 | -0.87% | 1,619,944 |
| Dec 5, 2025 | 7.83 | 8.06 | 7.83 | 8.06 | 7.99 | 1.90% | 4,464,470 |
| Dec 4, 2025 | 7.98 | 8.03 | 7.90 | 7.91 | 7.84 | -0.88% | 986,946 |
| Dec 3, 2025 | 8.05 | 8.09 | 7.88 | 7.98 | 7.91 | -1.36% | 969,288 |
| Dec 2, 2025 | 7.96 | 8.09 | 7.95 | 8.09 | 8.02 | 1.38% | 1,223,869 |
| Dec 1, 2025 | 7.97 | 8.00 | 7.91 | 7.98 | 7.91 | -0.25% | 1,196,562 |
| Nov 28, 2025 | 8.02 | 8.03 | 7.98 | 8.00 | 7.93 | - | 910,676 |