Auckland International Airport Limited (NZE:AIA)
New Zealand
· Delayed Price · Currency is NZD 7.69
+0.06 (0.72%)
Sep 29, 2025, 11:17 AM NZST
NZE:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.80 | 7.80 | 7.63 | 7.63 | 7.63 | -2.18% | 1,930,035 |
| Sep 25, 2025 | 7.72 | 7.81 | 7.71 | 7.80 | 7.80 | 1.17% | 862,752 |
| Sep 24, 2025 | 7.70 | 7.83 | 7.69 | 7.71 | 7.71 | -0.64% | 1,766,068 |
| Sep 23, 2025 | 7.78 | 7.81 | 7.68 | 7.76 | 7.76 | -0.26% | 1,252,316 |
| Sep 22, 2025 | 7.85 | 7.90 | 7.78 | 7.78 | 7.78 | -0.89% | 1,368,092 |
| Sep 19, 2025 | 7.71 | 7.90 | 7.66 | 7.85 | 7.85 | 1.95% | 5,059,344 |
| Sep 18, 2025 | 7.77 | 7.82 | 7.68 | 7.70 | 7.70 | -1.03% | 663,070 |
| Sep 17, 2025 | 7.83 | 7.88 | 7.74 | 7.78 | 7.78 | -1.52% | 965,420 |
| Sep 16, 2025 | 7.87 | 7.92 | 7.81 | 7.90 | 7.82 | 0.38% | 1,527,845 |
| Sep 15, 2025 | 7.72 | 7.88 | 7.72 | 7.87 | 7.79 | - | 878,949 |
| Sep 14, 2025 | 7.72 | 7.88 | 7.72 | 7.87 | 7.80 | 1.03% | 878,949 |
| Sep 12, 2025 | 7.71 | 7.79 | 7.66 | 7.79 | 7.71 | 0.91% | 722,925 |
| Sep 11, 2025 | 7.68 | 7.72 | 7.58 | 7.72 | 7.64 | 0.65% | 1,100,395 |
| Sep 10, 2025 | 7.56 | 7.67 | 7.56 | 7.67 | 7.59 | 0.92% | 835,134 |
| Sep 9, 2025 | 7.54 | 7.61 | 7.50 | 7.60 | 7.52 | 0.66% | 897,095 |
| Sep 8, 2025 | 7.55 | 7.62 | 7.49 | 7.55 | 7.47 | -1.05% | 877,196 |
| Sep 5, 2025 | 7.60 | 7.66 | 7.55 | 7.63 | 7.55 | 0.66% | 1,309,018 |
| Sep 4, 2025 | 7.50 | 7.64 | 7.50 | 7.58 | 7.50 | 0.80% | 1,002,225 |
| Sep 3, 2025 | 7.56 | 7.65 | 7.48 | 7.52 | 7.44 | -1.44% | 925,709 |
| Sep 2, 2025 | 7.57 | 7.65 | 7.55 | 7.63 | 7.55 | 0.93% | 547,444 |
| Sep 1, 2025 | 7.60 | 7.65 | 7.54 | 7.56 | 7.48 | 0.13% | 1,258,980 |
| Aug 29, 2025 | 7.52 | 7.69 | 7.52 | 7.55 | 7.47 | -0.66% | 2,896,578 |
| Aug 28, 2025 | 7.60 | 7.61 | 7.54 | 7.60 | 7.52 | - | 1,404,435 |
| Aug 27, 2025 | 7.68 | 7.68 | 7.57 | 7.60 | 7.52 | 0.40% | 1,761,220 |
| Aug 26, 2025 | 7.69 | 7.72 | 7.57 | 7.57 | 7.49 | -1.69% | 3,621,570 |
| Aug 25, 2025 | 7.60 | 7.74 | 7.60 | 7.70 | 7.62 | 1.32% | 763,569 |
| Aug 22, 2025 | 7.75 | 7.79 | 7.55 | 7.60 | 7.52 | -1.94% | 1,907,050 |
| Aug 21, 2025 | 7.79 | 7.79 | 7.51 | 7.75 | 7.67 | -0.64% | 1,526,890 |
| Aug 20, 2025 | 7.68 | 7.80 | 7.62 | 7.80 | 7.72 | 2.36% | 1,417,148 |
| Aug 19, 2025 | 7.62 | 7.68 | 7.55 | 7.62 | 7.54 | -0.65% | 997,287 |
| Aug 18, 2025 | 7.64 | 7.70 | 7.63 | 7.67 | 7.59 | -0.39% | 834,835 |
| Aug 15, 2025 | 7.64 | 7.72 | 7.59 | 7.70 | 7.62 | 1.05% | 588,139 |
| Aug 14, 2025 | 7.60 | 7.68 | 7.54 | 7.62 | 7.54 | 0.93% | 1,848,223 |
| Aug 13, 2025 | 7.60 | 7.69 | 7.55 | 7.55 | 7.47 | -0.66% | 1,307,067 |
| Aug 12, 2025 | 7.62 | 7.70 | 7.60 | 7.60 | 7.52 | -0.91% | 1,168,986 |
| Aug 11, 2025 | 7.66 | 7.73 | 7.64 | 7.67 | 7.59 | 0.39% | 749,889 |
| Aug 8, 2025 | 7.58 | 7.67 | 7.58 | 7.64 | 7.56 | 0.92% | 510,997 |
| Aug 7, 2025 | 7.65 | 7.68 | 7.56 | 7.57 | 7.49 | 0.26% | 558,082 |
| Aug 6, 2025 | 7.64 | 7.68 | 7.55 | 7.55 | 7.47 | -1.18% | 1,006,592 |
| Aug 5, 2025 | 7.60 | 7.64 | 7.55 | 7.64 | 7.56 | 0.53% | 815,430 |
| Aug 4, 2025 | 7.50 | 7.62 | 7.50 | 7.60 | 7.52 | 1.33% | 2,077,333 |
| Aug 1, 2025 | 7.55 | 7.56 | 7.49 | 7.50 | 7.42 | -0.40% | 1,071,190 |
| Jul 31, 2025 | 7.68 | 7.68 | 7.53 | 7.53 | 7.45 | -1.18% | 1,423,974 |
| Jul 30, 2025 | 7.62 | 7.75 | 7.61 | 7.62 | 7.54 | -0.39% | 1,197,469 |
| Jul 29, 2025 | 7.81 | 7.81 | 7.65 | 7.65 | 7.57 | -1.67% | 1,443,254 |
| Jul 28, 2025 | 7.69 | 7.84 | 7.69 | 7.78 | 7.70 | 1.43% | 471,394 |
| Jul 25, 2025 | 7.60 | 7.74 | 7.56 | 7.67 | 7.59 | 0.52% | 673,737 |
| Jul 24, 2025 | 7.63 | 7.65 | 7.58 | 7.63 | 7.55 | -0.13% | 1,098,856 |
| Jul 23, 2025 | 7.69 | 7.69 | 7.56 | 7.64 | 7.56 | 0.53% | 1,537,637 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.58 | 7.60 | 7.52 | -2.56% | 1,621,441 |