Advertisement
Advertisement
U.S. markets open in 7 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Auckland International Airport Limited (AIA.AX)

ASX - ASX Delayed Price. Currency in AUD
7.52-0.04 (-0.53%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20227.487.547.437.527.52498,568
Dec 01, 2022------
Nov 30, 20227.237.497.237.457.45895,568
Nov 29, 20227.457.457.247.317.31792,407
Nov 28, 20227.267.407.267.377.37494,360
Nov 25, 20227.327.397.297.377.37622,133
Nov 24, 20227.277.387.257.337.33493,342
Nov 23, 20227.357.407.277.337.33737,307
Nov 22, 20227.427.427.327.357.35934,406
Nov 21, 20227.307.517.267.457.45910,729
Nov 18, 20227.157.307.137.287.28474,448
Nov 17, 20227.197.197.087.147.14490,775
Nov 16, 20227.067.117.067.107.10340,562
Nov 15, 20227.107.147.037.147.14920,478
Nov 14, 20227.087.107.017.107.10511,809
Nov 11, 20227.007.106.967.107.102,004,443
Nov 10, 20226.866.956.816.926.92505,556
Nov 09, 20226.896.926.836.866.86736,668
Nov 08, 20226.957.026.836.896.891,275,538
Nov 07, 20226.937.026.917.017.01842,016
Nov 04, 20226.836.976.806.936.93735,993
Nov 03, 20226.916.946.856.896.89684,850
Nov 02, 20226.917.006.906.986.98866,862
Nov 01, 20226.956.986.876.956.95822,594
Oct 31, 20226.856.976.856.966.96977,299
Oct 28, 20226.636.856.636.826.82849,391
Oct 27, 20226.686.716.636.706.70561,935
Oct 26, 20226.716.716.616.696.69481,972
Oct 25, 20226.676.706.626.636.631,004,275
Oct 24, 20226.746.766.656.676.67346,961
Oct 21, 20226.636.666.586.626.62459,980
Oct 20, 20226.676.746.586.636.63983,847
Oct 19, 20226.476.536.476.506.50519,072
Oct 18, 20226.436.466.396.456.45671,081
Oct 17, 20226.406.416.326.366.36522,772
Oct 14, 20226.476.506.416.416.41720,541
Oct 13, 20226.336.426.336.426.42819,236
Oct 12, 20226.336.396.336.346.34611,668
Oct 11, 20226.306.396.306.346.34443,127
Oct 10, 20226.286.366.286.336.33523,928
Oct 07, 20226.416.416.346.366.36379,254
Oct 06, 20226.426.466.406.446.44626,705
Oct 05, 20226.456.516.436.446.44769,064
Oct 04, 20226.336.486.336.426.42737,693
Oct 03, 20226.416.416.246.246.24528,243
Sep 30, 20226.486.496.316.316.311,039,024
Sep 29, 20226.516.596.486.536.53700,566
Sep 28, 20226.486.566.396.456.45874,147
Sep 27, 20226.666.676.506.506.50846,183
Sep 26, 20226.586.676.586.636.63814,370
Sep 23, 20226.676.726.626.686.68903,535
Sep 21, 20226.746.796.676.686.68579,436
Sep 20, 20226.826.846.786.816.81540,757
Sep 19, 20226.806.866.796.796.79404,733
Sep 16, 20226.836.886.786.786.781,450,292
Sep 15, 20226.826.886.816.836.83736,537
Sep 14, 20226.776.806.716.796.79732,794
Sep 13, 20226.936.946.876.886.88734,801
Sep 12, 20226.936.956.876.906.90432,668
Sep 09, 20226.836.906.836.886.88467,867
Sep 08, 20226.756.876.746.876.87581,775
Sep 07, 20226.826.836.716.716.71615,898
Sep 06, 20226.816.856.786.826.82377,575
Sep 05, 20226.846.866.796.846.84620,466
Sep 02, 20226.806.886.756.836.83520,058
Sep 01, 20226.836.866.736.816.81908,999
Aug 31, 20226.846.856.716.776.77890,303
Aug 30, 20226.766.856.756.836.83629,056
Aug 29, 20226.836.836.726.786.78914,008
Aug 26, 20226.756.956.736.936.931,443,263
Aug 25, 20226.756.756.686.726.72576,380
Aug 24, 20226.746.766.686.726.72330,952
Aug 23, 20226.826.826.686.706.70759,779
Aug 22, 20226.836.966.786.906.90807,068
Aug 19, 20226.876.926.766.886.881,010,958
Aug 18, 20226.906.976.736.906.90917,749
Aug 17, 20226.957.056.946.976.97692,844
Aug 16, 20227.077.096.876.956.951,179,022
Aug 15, 20226.947.096.947.097.09607,589
Aug 12, 20226.976.976.906.916.91171,150
Aug 11, 20226.976.996.926.946.94261,355
Aug 10, 20226.976.996.866.926.92421,234
Aug 09, 20226.896.966.876.946.94298,807
Aug 08, 20226.916.956.846.876.87307,367
Aug 05, 20226.947.026.857.017.01567,864
Aug 04, 20226.897.016.876.976.97461,647
Aug 03, 20226.796.896.746.876.87535,293
Aug 02, 20226.686.826.686.796.79615,149
Aug 01, 20226.676.746.656.716.71471,451
Jul 29, 20226.596.726.576.676.67577,216
Jul 28, 20226.526.616.506.576.57543,497
Jul 27, 20226.476.556.446.496.49380,000
Jul 26, 20226.506.506.366.436.43884,377
Jul 25, 20226.606.606.466.476.47935,338
Jul 22, 20226.686.686.566.566.56757,930
Jul 21, 20226.716.726.656.656.65464,110
Jul 20, 20226.676.786.656.756.75819,762
Jul 19, 20226.606.636.586.616.61259,036
Jul 18, 20226.686.686.626.666.66596,252
Jul 15, 20226.606.716.586.676.67503,455
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement