NZSE - Delayed Quote
NZD
Auckland International Airport Limited (AIA.NZ)
8.78
+0.04
(+0.46%)
At close: 5:00:12 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.55
8.80
8.52
8.78
8.78
1,146,297
Nov 5, 2026
8.45
8.75
8.45
8.74
8.74
1,177,782
Nov 4, 2026
8.50
8.65
8.38
8.52
8.52
1,649,361
Nov 3, 2026
8.55
8.69
8.51
8.55
8.55
1,561,464
Nov 2, 2026
8.39
8.65
8.28
8.58
8.58
1,703,998
Oct 30, 2026
8.40
8.50
8.33
8.43
8.43
2,166,842
Oct 29, 2026
8.30
8.54
8.30
8.43
8.43
954,440
Oct 28, 2026
8.38
8.44
8.28
8.34
8.34
948,271
Oct 27, 2026
8.25
8.40
8.25
8.35
8.35
1,213,617
Oct 23, 2026
8.33
8.39
8.25
8.39
8.39
1,114,447
Oct 22, 2026
8.23
8.43
8.22
8.34
8.34
2,026,939
Oct 21, 2026
8.20
8.23
8.08
8.22
8.22
1,316,828
Oct 20, 2026
8.13
8.22
8.10
8.19
8.19
824,874
Oct 19, 2026
8.17
8.19
8.06
8.13
8.13
994,158
Oct 16, 2026
8.30
8.34
8.11
8.17
8.17
1,018,099
Oct 15, 2026
8.20
8.33
8.14
8.27
8.27
1,907,879
Oct 14, 2026
8.30
8.39
8.20
8.20
8.20
1,690,217
Oct 13, 2026
8.43
8.43
8.20
8.20
8.20
1,168,032
Oct 12, 2026
8.25
8.44
8.25
8.44
8.44
1,348,980
Oct 9, 2026
8.23
8.32
8.11
8.32
8.32
1,354,106
Oct 8, 2026
8.28
8.28
8.01
8.24
8.24
1,850,962
Oct 7, 2026
8.28
8.39
8.25
8.25
8.25
1,342,267
Oct 6, 2026
8.44
8.44
8.28
8.31
8.31
865,894
Oct 5, 2026
8.41
8.44
8.31
8.38
8.38
1,276,641
Oct 2, 2026
8.42
8.47
8.29
8.34
8.34
2,230,924
Oct 1, 2026
8.44
8.49
8.28
8.42
8.42
2,607,850
Sep 30, 2026
8.42
8.55
8.31
8.38
8.38
15,668,249
Sep 29, 2026
8.56
8.59
8.35
8.35
8.35
3,535,040
Sep 28, 2026
8.48
8.67
8.45
8.50
8.50
2,095,525
Sep 25, 2026
8.45
8.69
8.40
8.55
8.55
2,250,110
Sep 24, 2026
8.39
8.40
8.23
8.40
8.40
2,013,664
Sep 23, 2026
8.36
8.49
8.28
8.35
8.35
1,639,871
Sep 22, 2026
8.41
8.48
8.32
8.36
8.36
1,198,264
Sep 21, 2026
8.38
8.42
8.25
8.42
8.42
1,591,022
Sep 18, 2026
8.48
8.48
8.23
8.42
8.42
7,889,400
Sep 17, 2026
8.22
8.48
8.16
8.42
8.42
2,423,989
Sep 16, 2026
0.0675
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
8.20
8.25
8.15
8.24
8.24
2,073,216
Sep 15, 2026
8.29
8.35
8.25
8.27
8.20
1,362,500
Sep 14, 2026
8.36
8.42
8.28
8.29
8.22
1,766,679
Sep 11, 2026
8.42
8.43
8.29
8.32
8.25
1,687,016
Sep 10, 2026
8.59
8.59
8.42
8.43
8.36
1,516,443
Sep 9, 2026
8.54
8.54
8.44
8.51
8.44
1,663,093
Sep 8, 2026
8.62
8.62
8.51
8.51
8.44
1,156,801
Sep 7, 2026
8.64
8.64
8.53
8.59
8.52
743,289
Sep 4, 2026
8.57
8.66
8.57
8.63
8.56
953,282
Sep 3, 2026
8.57
8.65
8.51
8.55
8.48
2,201,491
Sep 2, 2026
8.57
8.69
8.51
8.57
8.50
1,677,950
Sep 1, 2026
8.82
8.82
8.55
8.57
8.50
2,095,446
Aug 31, 2026
8.56
8.85
8.51
8.85
8.78
11,643,347
Aug 28, 2026
8.56
8.73
8.55
8.56
8.49
1,792,784
Aug 27, 2026
8.69
8.70
8.57
8.57
8.50
1,650,099
Aug 26, 2026
8.62
8.89
8.56
8.70
8.63
2,053,541
Aug 25, 2026
8.55
8.73
8.52
8.61
8.54
1,439,330
Aug 24, 2026
8.60
8.72
8.53
8.55
8.48
1,222,924
Aug 21, 2026
8.75
8.80
8.59
8.64
8.57
1,719,130
Aug 20, 2026
8.90
8.90
8.59
8.75
8.68
2,162,821
Aug 19, 2026
8.82
8.90
8.72
8.88
8.81
1,426,780
Aug 18, 2026
8.73
8.81
8.64
8.80
8.73
1,423,303
Aug 17, 2026
8.77
8.81
8.65
8.73
8.66
874,806
Aug 14, 2026
8.71
8.84
8.64
8.79
8.72
1,464,463
Aug 13, 2026
8.64
8.82
8.64
8.71
8.64
2,275,427
Aug 12, 2026
8.76
8.80
8.62
8.64
8.57
1,801,847
Aug 11, 2026
8.90
8.94
8.76
8.76
8.69
868,146
Aug 10, 2026
8.76
8.90
8.76
8.90
8.83
1,322,158
Aug 7, 2026
8.90
8.98
8.74
8.76
8.69
1,507,670
Aug 6, 2026
8.96
9.07
8.88
8.98
8.91
2,036,121
Aug 5, 2026
8.86
8.96
8.86
8.95
8.88
2,569,234
Aug 4, 2026
8.80
8.88
8.72
8.84
8.77
2,089,028
Aug 3, 2026
8.70
8.84
8.58
8.84
8.77
2,455,911
Jul 31, 2026
8.73
8.90
8.68
8.71
8.64
1,848,486
Jul 30, 2026
8.91
8.91
8.68
8.75
8.68
968,877
Jul 29, 2026
8.81
8.95
8.70
8.92
8.85
848,444
Jul 28, 2026
8.72
8.95
8.60
8.84
8.77
1,196,157
Jul 27, 2026
8.64
8.75
8.56
8.75
8.68
1,180,725
Jul 24, 2026
8.55
8.62
8.54
8.58
8.51
855,929
Jul 23, 2026
8.52
8.62
8.52
8.57
8.50
2,536,156
Jul 22, 2026
8.53
8.66
8.52
8.58
8.51
1,562,789
Jul 21, 2026
8.50
8.65
8.50
8.53
8.46
1,885,973
Jul 20, 2026
8.50
8.61
8.44
8.61
8.54
1,515,718
Jul 17, 2026
8.42
8.54
8.41
8.50
8.43
1,232,895
Jul 16, 2026
8.61
8.61
8.35
8.43
8.36
1,305,323
Jul 15, 2026
8.59
8.73
8.50
8.55
8.48
1,306,532
Jul 14, 2026
8.82
8.85
8.50
8.53
8.46
1,403,128
Jul 13, 2026
8.72
8.88
8.70
8.82
8.75
4,262,845
Jul 9, 2026
8.70
8.85
8.62
8.85
8.78
1,469,103
Jul 8, 2026
8.74
8.74
8.62
8.72
8.65
1,795,056
Jul 7, 2026
8.68
8.77
8.58
8.73
8.66
1,384,948
Jul 6, 2026
8.57
8.68
8.57
8.67
8.60
1,015,909
Jul 3, 2026
8.68
8.69
8.58
8.60
8.53
763,878
Jul 2, 2026
8.60
8.69
8.50
8.68
8.61
1,803,239
Jul 1, 2026
8.39
8.63
8.39
8.63
8.56
2,833,132
Jun 30, 2026
8.49
8.67
8.35
8.35
8.28
6,086,257
Jun 29, 2026
8.36
8.50
8.32
8.49
8.42
1,097,151
Jun 26, 2026
8.45
8.45
8.35
8.42
8.35
1,438,593
Jun 25, 2026
8.40
8.45
8.30
8.45
8.38
1,859,802
Jun 24, 2026
8.35
8.49
8.33
8.40
8.33
1,952,818
Jun 23, 2026
8.50
8.57
8.36
8.36
8.29
1,335,165
Jun 22, 2026
8.45
8.59
8.43
8.52
8.45
1,461,773
Jun 19, 2026
8.55
8.60
8.46
8.50
8.43
4,294,069
Jun 18, 2026
8.60
8.61
8.46
8.55
8.48
2,396,301
Jun 17, 2026
8.56
8.66
8.51
8.64
8.57
2,479,476
Jun 16, 2026
8.40
8.60
8.30
8.57
8.50
1,094,103
Jun 15, 2026
8.26
8.45
8.26
8.44
8.37
1,350,757
Jun 12, 2026
8.15
8.26
8.13
8.23
8.16
2,681,289
Jun 11, 2026
8.28
8.28
8.07
8.11
8.04
1,709,610
Jun 10, 2026
8.31
8.31
8.17
8.26
8.19
2,027,607
Jun 9, 2026
8.15
8.38
8.15
8.29
8.22
1,587,952
Jun 8, 2026
8.25
8.33
8.05
8.12
8.05
960,112
Jun 5, 2026
8.23
8.33
8.23
8.33
8.26
1,709,216
Jun 4, 2026
8.18
8.30
8.18
8.26
8.19
1,189,142
Jun 3, 2026
8.30
8.33
8.20
8.21
8.14
1,442,608
Jun 2, 2026
8.35
8.35
8.20
8.28
8.21
2,570,438
May 29, 2026
8.18
8.40
8.18
8.27
8.20
13,918,169
May 28, 2026
8.30
8.35
8.19
8.21
8.14
2,093,996
May 27, 2026
8.31
8.39
8.27
8.30
8.23
1,303,954
May 26, 2026
8.24
8.39
8.23
8.28
8.21
1,628,938
May 25, 2026
8.12
8.43
8.12
8.27
8.20
1,276,257
May 22, 2026
8.05
8.14
8.01
8.12
8.05
1,847,170
May 21, 2026
8.00
8.20
8.00
8.03
7.96
2,011,413
May 20, 2026
8.24
8.24
7.97
7.97
7.90
2,491,999
May 19, 2026
8.25
8.34
8.19
8.25
8.18
2,064,412
May 18, 2026
8.44
8.44
8.18
8.25
8.18
1,901,402
May 15, 2026
8.35
8.43
8.30
8.38
8.31
1,320,438
May 14, 2026
8.26
8.40
8.21
8.39
8.32
1,332,773
May 13, 2026
8.36
8.45
8.25
8.28
8.21
2,521,618
May 12, 2026
8.30
8.39
8.25
8.39
8.32
2,128,849
May 11, 2026
8.32
8.35
8.16
8.25
8.18
1,029,975
May 8, 2026
8.35
8.45
8.33
8.35
8.28
1,203,407
May 7, 2026
8.40
8.50
8.40
8.40
8.33
2,407,047
May 6, 2026
8.44
8.49
8.34
8.39
8.32
1,143,423
May 5, 2026
8.41
8.46
8.35
8.41
8.34
1,325,318
May 4, 2026
8.34
8.47
8.30
8.45
8.38
962,971
May 1, 2026
8.25
8.37
8.14
8.37
8.30
1,430,180
Apr 30, 2026
8.18
8.25
8.11
8.25
8.18
5,004,443
Apr 29, 2026
8.18
8.24
8.10
8.18
8.11
949,906
Apr 28, 2026
8.22
8.30
8.11
8.22
8.15
2,731,858
Apr 24, 2026
8.20
8.26
8.12
8.22
8.15
1,276,577
Apr 23, 2026
8.32
8.47
8.18
8.20
8.13
998,037
Apr 22, 2026
8.11
8.24
8.11
8.22
8.15
2,031,099
Apr 21, 2026
8.19
8.31
8.13
8.15
8.08
1,671,261
Apr 20, 2026
8.30
8.32
8.12
8.19
8.12
1,555,176
Apr 17, 2026
8.17
8.25
8.14
8.18
8.11
2,108,635
Apr 16, 2026
8.22
8.22
8.14
8.18
8.11
1,619,817
Apr 15, 2026
8.20
8.25
8.15
8.18
8.11
2,272,984
Apr 14, 2026
8.25
8.30
8.13
8.21
8.14
1,718,367
Apr 13, 2026
8.25
8.26
8.12
8.22
8.15
1,265,903
Apr 10, 2026
8.28
8.30
8.15
8.25
8.18
2,691,297
Apr 9, 2026
8.45
8.49
8.22
8.28
8.21
1,294,708
Apr 8, 2026
8.05
8.50
8.05
8.27
8.20
2,419,687
Apr 7, 2026
8.10
8.12
7.97
8.02
7.95
2,953,403
Apr 2, 2026
8.02
8.10
7.99
8.07
8.00
2,111,051
Apr 1, 2026
8.02
8.09
7.97
8.00
7.93
1,917,169
Mar 31, 2026
7.95
8.07
7.85
7.97
7.90
13,732,647
Mar 30, 2026
7.90
8.09
7.83
7.90
7.84
2,471,535
Mar 27, 2026
8.00
8.11
7.86
7.97
7.90
3,044,637
Mar 26, 2026
8.11
8.27
8.00
8.04
7.97
2,522,906
Mar 25, 2026
7.96
8.20
7.96
8.08
8.01
1,513,124
Mar 24, 2026
8.10
8.20
7.91
7.93
7.87
1,226,071
Mar 23, 2026
8.14
8.14
7.88
8.10
8.03
1,684,022
Mar 20, 2026
8.12
8.20
7.92
8.20
8.13
9,690,823
Mar 19, 2026
8.43
8.44
8.12
8.13
8.06
3,083,427
Mar 18, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
8.30
8.42
8.26
8.42
8.35
1,754,936
Mar 17, 2026
8.36
8.39
8.32
8.38
8.25
1,514,960
Mar 16, 2026
8.38
8.40
8.24
8.29
8.16
1,174,331
Mar 13, 2026
8.33
8.68
8.33
8.41
8.28
1,113,755
Mar 12, 2026
8.53
8.75
8.33
8.42
8.29
1,522,582
Mar 11, 2026
8.31
8.53
8.31
8.53
8.39
2,273,732
Mar 10, 2026
8.38
8.47
8.34
8.34
8.21
3,936,171
Mar 9, 2026
8.74
8.74
8.74
8.74
8.60
-
Mar 6, 2026
8.77
8.77
8.62
8.74
8.60
1,267,149
Mar 5, 2026
8.93
9.05
8.80
8.80
8.66
2,016,871
Mar 4, 2026
8.90
9.06
8.83
8.94
8.80
1,473,781
Mar 3, 2026
9.11
9.11
8.75
9.03
8.89
1,854,095
Mar 2, 2026
9.00
9.15
8.86
9.15
9.00
1,119,457
Feb 27, 2026
9.11
9.18
9.08
9.16
9.01
7,846,437
Feb 26, 2026
8.95
9.11
8.79
9.11
8.97
1,419,648
Feb 25, 2026
8.90
9.12
8.90
8.99
8.85
1,535,818
Feb 24, 2026
8.92
9.05
8.87
9.00
8.86
1,610,587
Feb 23, 2026
8.85
8.95
8.72
8.95
8.81
1,161,308
Feb 20, 2026
8.68
8.90
8.59
8.88
8.74
3,647,426
Feb 19, 2026
8.40
8.80
8.39
8.73
8.59
1,277,409
Feb 18, 2026
8.42
8.59
8.31
8.57
8.43
1,131,622
Feb 17, 2026
8.41
8.50
8.31
8.41
8.28
1,120,451
Feb 16, 2026
8.37
8.46
8.25
8.39
8.26
585,075
Feb 13, 2026
8.53
8.60
8.39
8.42
8.29
1,466,407
Feb 12, 2026
8.54
8.68
8.40
8.61
8.47
1,139,904
Feb 11, 2026
8.50
8.59
8.40
8.54
8.40
834,149
Feb 10, 2026
8.50
8.59
8.33
8.53
8.39
1,561,485
Feb 9, 2026
8.39
8.53
8.30
8.52
8.38
2,396,453
Feb 5, 2026
8.30
8.43
8.30
8.40
8.27
946,941
Feb 4, 2026
8.29
8.36
8.12
8.36
8.23
1,253,202
Feb 3, 2026
8.36
8.38
8.22
8.28
8.15
1,633,176
Feb 2, 2026
8.20
8.39
8.19
8.39
8.26
1,369,610
Jan 30, 2026
8.15
8.35
8.11
8.26
8.13
3,843,079
Jan 29, 2026
8.22
8.25
8.13
8.13
8.00
1,824,973
Jan 28, 2026
8.25
8.34
8.21
8.22
8.09
784,243
Jan 27, 2026
8.39
8.39
8.22
8.29
8.16
1,001,949
Jan 26, 2026
8.40
8.40
8.24
8.31
8.18
294,900
Jan 23, 2026
8.35
8.40
8.25
8.30
8.17
658,530
Jan 22, 2026
8.30
8.45
8.30
8.36
8.23
1,079,893
Jan 21, 2026
8.45
8.48
8.25
8.26
8.13
861,793
Jan 20, 2026
8.39
8.48
8.31
8.48
8.35
1,329,305
Jan 19, 2026
8.37
8.44
8.30
8.38
8.25
840,943
Jan 16, 2026
8.31
8.42
8.30
8.36
8.23
865,205
Jan 15, 2026
8.37
8.44
8.31
8.34
8.21
1,179,235
Jan 14, 2026
8.40
8.49
8.31
8.40
8.27
1,124,636
Jan 13, 2026
8.60
8.60
8.32
8.40
8.27
1,084,397
Jan 12, 2026
8.57
8.60
8.50
8.60
8.46
1,071,845
Jan 9, 2026
8.45
8.57
8.45
8.54
8.40
1,336,226
Jan 8, 2026
8.45
8.50
8.38
8.50
8.37
1,294,953
Jan 7, 2026
8.49
8.54
8.40
8.46
8.33
1,398,884
Jan 6, 2026
8.31
8.50
8.29
8.50
8.37
1,343,143
Jan 5, 2026
8.35
8.45
8.31
8.35
8.22
1,351,470
Dec 31, 2025
8.30
8.45
8.28
8.33
8.20
1,439,567
Dec 30, 2025
8.30
8.37
8.28
8.28
8.15
1,114,082
Dec 29, 2025
8.24
8.32
8.20
8.32
8.19
530,014
Dec 24, 2025
8.29
8.30
8.25
8.28
8.15
811,660
Dec 23, 2025
8.19
8.32
8.19
8.26
8.13
1,627,690
Dec 22, 2025
8.13
8.23
8.02
8.23
8.10
1,661,858
Dec 19, 2025
8.12
8.20
8.11
8.15
8.02
3,554,694
Dec 18, 2025
8.15
8.18
8.08
8.13
8.00
2,706,961
Dec 17, 2025
8.15
8.23
8.08
8.13
8.00
1,920,457
Dec 16, 2025
8.12
8.24
8.00
8.18
8.05
2,198,432
Dec 15, 2025
8.07
8.15
8.02
8.15
8.02
2,319,153
Dec 12, 2025
8.04
8.13
8.01
8.10
7.97
814,327
Dec 11, 2025
8.00
8.09
7.99
8.07
7.94
1,371,754
Dec 10, 2025
8.06
8.08
7.96
8.02
7.89
1,183,806
Dec 9, 2025
7.95
8.10
7.89
8.09
7.96
3,972,575
Dec 8, 2025
8.02
8.04
7.95
7.99
7.86
1,619,944
Dec 5, 2025
7.83
8.06
7.83
8.06
7.93
4,464,470
Dec 4, 2025
7.98
8.03
7.90
7.91
7.78
986,946
Dec 3, 2025
8.05
8.09
7.88
7.98
7.85
969,288
Dec 2, 2025
7.96
8.09
7.95
8.09
7.96
1,223,869
Dec 1, 2025
7.97
8.00
7.91
7.98
7.85
1,196,562
Nov 28, 2025
8.02
8.03
7.98
8.00
7.87
910,676
Nov 27, 2025
8.00
8.03
7.95
8.00
7.87
1,005,890
Nov 26, 2025
7.99
8.03
7.91
8.01
7.88
685,483
Nov 25, 2025
8.03
8.05
7.90
8.00
7.87
575,161
Nov 24, 2025
7.85
8.01
7.85
8.01
7.88
14,435,469
Nov 21, 2025
7.82
7.90
7.70
7.82
7.70
1,000,205
Nov 20, 2025
7.82
7.90
7.79
7.80
7.68
674,495
Nov 19, 2025
7.79
7.88
7.75
7.78
7.66
848,072
Nov 18, 2025
7.89
7.89
7.77
7.77
7.65
1,252,817
Nov 17, 2025
7.85
7.98
7.78
7.90
7.77
2,092,390
Nov 14, 2025
7.87
7.88
7.76
7.80
7.68
1,869,365
Nov 13, 2025
8.08
8.08
7.84
7.87
7.75
1,649,522
Nov 12, 2025
8.00
8.02
7.95
8.00
7.87
878,592
Nov 11, 2025
8.05
8.06
7.96
8.01
7.88
2,282,778
Nov 10, 2025
8.08
8.11
7.96
8.05
7.92
1,332,761
Nov 7, 2025
8.14
8.17
8.07
8.07
7.94
755,170
Nov 6, 2025
8.14
8.18
8.10
8.14
8.01
13,198,965
