Auckland International Airport Limited (NZE:AIA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 8.04 | 8.11 | 7.99 | 8.08 | 8.08 | 0.37% | 780,184 |
| Oct 9, 2025 | 8.05 | 8.07 | 8.01 | 8.05 | 8.05 | 0.63% | 1,552,513 |
| Oct 8, 2025 | 7.94 | 8.08 | 7.91 | 8.00 | 8.00 | 1.14% | 1,160,675 |
| Oct 7, 2025 | 7.89 | 7.99 | 7.83 | 7.91 | 7.91 | 0.25% | 638,265 |
| Oct 6, 2025 | 7.85 | 7.99 | 7.80 | 7.89 | 7.89 | -0.25% | 703,573 |
| Oct 3, 2025 | 7.91 | 7.95 | 7.86 | 7.91 | 7.91 | -1.12% | 1,089,953 |
| Oct 2, 2025 | 7.80 | 8.00 | 7.79 | 8.00 | 8.00 | 1.39% | 1,408,373 |
| Oct 1, 2025 | 7.80 | 7.89 | 7.64 | 7.89 | 7.89 | 0.13% | 1,480,321 |
| Sep 30, 2025 | 7.59 | 7.88 | 7.50 | 7.88 | 7.88 | 3.68% | 6,777,134 |
| Sep 29, 2025 | 7.66 | 7.81 | 7.58 | 7.60 | 7.60 | -0.39% | 1,356,650 |
| Sep 26, 2025 | 7.80 | 7.80 | 7.63 | 7.63 | 7.63 | -2.18% | 1,930,035 |