Auckland International Airport Limited (ASX:AIA)
Australia
· Delayed Price · Currency is AUD 6.79
-0.07 (-1.02%)
Sep 26, 2025, 4:10 PM AEST
ASX:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.82 | 6.86 | 6.73 | 6.79 | 6.79 | -1.02% | 595,977 |
| Sep 25, 2025 | 6.80 | 6.89 | 6.80 | 6.86 | 6.86 | 0.29% | 320,260 |
| Sep 24, 2025 | 6.88 | 6.94 | 6.82 | 6.84 | 6.84 | -1.16% | 584,940 |
| Sep 23, 2025 | 6.88 | 6.94 | 6.84 | 6.92 | 6.92 | 0.87% | 263,916 |
| Sep 22, 2025 | 7.01 | 7.03 | 6.86 | 6.86 | 6.86 | -3.24% | 698,535 |
| Sep 19, 2025 | 6.85 | 7.09 | 6.85 | 7.09 | 7.09 | 3.05% | 1,593,096 |
| Sep 18, 2025 | 6.95 | 6.98 | 6.87 | 6.88 | 6.88 | -1.43% | 826,479 |
| Sep 17, 2025 | 7.03 | 7.04 | 6.94 | 6.98 | 6.98 | -1.13% | 563,440 |
| Sep 16, 2025 | 7.06 | 7.07 | 6.99 | 7.06 | 6.99 | 0.28% | 488,674 |
| Sep 15, 2025 | 6.94 | 7.05 | 6.91 | 7.04 | 6.97 | 1.88% | 547,566 |
| Sep 12, 2025 | 6.88 | 6.98 | 6.88 | 6.91 | 6.84 | 0.14% | 369,972 |
| Sep 11, 2025 | 6.83 | 6.92 | 6.82 | 6.90 | 6.83 | 0.44% | 629,180 |
| Sep 10, 2025 | 6.81 | 6.89 | 6.81 | 6.87 | 6.80 | 1.03% | 327,033 |
| Sep 9, 2025 | 6.75 | 6.83 | 6.75 | 6.80 | 6.73 | 0.59% | 799,432 |
| Sep 8, 2025 | 6.88 | 6.88 | 6.74 | 6.76 | 6.69 | -0.88% | 675,438 |
| Sep 5, 2025 | 6.85 | 6.87 | 6.82 | 6.82 | 6.75 | -0.15% | 684,067 |
| Sep 4, 2025 | 6.76 | 6.84 | 6.76 | 6.83 | 6.76 | 1.34% | 543,027 |
| Sep 3, 2025 | 6.82 | 6.82 | 6.72 | 6.74 | 6.67 | -1.61% | 558,323 |
| Sep 2, 2025 | 6.84 | 6.89 | 6.80 | 6.85 | 6.78 | 0.29% | 409,040 |
| Sep 1, 2025 | 6.85 | 6.87 | 6.79 | 6.83 | 6.76 | - | 474,576 |
| Aug 29, 2025 | 6.85 | 6.86 | 6.79 | 6.83 | 6.76 | -0.44% | 734,707 |
| Aug 28, 2025 | 6.86 | 6.86 | 6.78 | 6.86 | 6.79 | - | 356,346 |
| Aug 27, 2025 | 6.86 | 6.90 | 6.83 | 6.86 | 6.79 | 0.29% | 704,787 |
| Aug 26, 2025 | 6.94 | 6.97 | 6.72 | 6.84 | 6.77 | -1.44% | 1,396,727 |
| Aug 25, 2025 | 6.85 | 6.98 | 6.85 | 6.94 | 6.87 | 0.58% | 704,280 |
| Aug 22, 2025 | 6.90 | 6.98 | 6.82 | 6.90 | 6.83 | -1.43% | 930,214 |
| Aug 21, 2025 | 6.97 | 7.04 | 6.80 | 7.00 | 6.93 | -1.27% | 1,307,485 |
| Aug 20, 2025 | 7.00 | 7.10 | 6.99 | 7.09 | 7.02 | 1.43% | 524,585 |
| Aug 19, 2025 | 6.97 | 7.00 | 6.93 | 6.99 | 6.92 | - | 517,005 |
| Aug 18, 2025 | 6.98 | 7.02 | 6.96 | 6.99 | 6.92 | -0.57% | 510,671 |
| Aug 15, 2025 | 6.95 | 7.03 | 6.95 | 7.03 | 6.96 | 0.72% | 489,936 |
| Aug 14, 2025 | 6.94 | 7.01 | 6.89 | 6.98 | 6.91 | 0.58% | 774,134 |
| Aug 13, 2025 | 6.97 | 7.01 | 6.90 | 6.94 | 6.87 | - | 794,739 |
| Aug 12, 2025 | 6.95 | 7.02 | 6.92 | 6.94 | 6.87 | -0.43% | 810,695 |
| Aug 11, 2025 | 6.96 | 7.05 | 6.95 | 6.97 | 6.90 | 0.29% | 750,536 |
| Aug 8, 2025 | 6.99 | 7.01 | 6.93 | 6.95 | 6.88 | 0.43% | 343,486 |
| Aug 7, 2025 | 6.91 | 6.94 | 6.90 | 6.92 | 6.85 | -0.29% | 427,257 |
| Aug 6, 2025 | 7.01 | 7.01 | 6.89 | 6.94 | 6.87 | -0.72% | 741,962 |
| Aug 5, 2025 | 6.95 | 7.02 | 6.91 | 6.99 | 6.92 | 1.30% | 400,753 |
| Aug 4, 2025 | 6.85 | 6.96 | 6.85 | 6.90 | 6.83 | 0.15% | 321,382 |
| Aug 1, 2025 | 6.93 | 6.93 | 6.84 | 6.89 | 6.82 | -1.29% | 763,687 |
| Jul 31, 2025 | 7.02 | 7.02 | 6.91 | 6.98 | 6.91 | -0.57% | 835,185 |
| Jul 30, 2025 | 7.04 | 7.05 | 6.97 | 7.02 | 6.95 | - | 604,151 |
| Jul 29, 2025 | 7.08 | 7.15 | 6.98 | 7.02 | 6.95 | -1.40% | 506,212 |
| Jul 28, 2025 | 7.03 | 7.18 | 7.03 | 7.12 | 7.05 | 1.57% | 579,937 |
| Jul 25, 2025 | 6.99 | 7.07 | 6.98 | 7.01 | 6.94 | 0.57% | 364,529 |
| Jul 24, 2025 | 6.98 | 7.01 | 6.96 | 6.97 | 6.90 | 0.14% | 459,970 |
| Jul 23, 2025 | 6.98 | 7.00 | 6.90 | 6.96 | 6.89 | 0.14% | 1,056,819 |
| Jul 22, 2025 | 7.10 | 7.10 | 6.93 | 6.95 | 6.88 | -1.70% | 479,924 |
| Jul 21, 2025 | 7.04 | 7.13 | 7.03 | 7.07 | 7.00 | 0.86% | 549,135 |