NZSE - Delayed Quote • NZD
Auckland International Airport Limited (AIA.NZ)
At close: April 26 at 5:00 PM GMT+12
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.85 | 7.90 | 7.72 | 7.75 | 7.75 | 553,722 |
| Apr 26, 2024 | 7.85 | 7.90 | 7.72 | 7.75 | 7.75 | 581,791 |
| Apr 24, 2024 | 7.75 | 7.91 | 7.73 | 7.87 | 7.87 | 653,124 |
| Apr 23, 2024 | 7.95 | 7.99 | 7.75 | 7.79 | 7.79 | 741,910 |
| Apr 22, 2024 | 7.85 | 7.97 | 7.83 | 7.97 | 7.97 | 362,250 |
| Apr 19, 2024 | 7.95 | 7.99 | 7.71 | 7.85 | 7.85 | 871,807 |
| Apr 18, 2024 | 8.00 | 8.02 | 7.91 | 7.99 | 7.99 | 474,671 |
| Apr 17, 2024 | 7.95 | 8.19 | 7.95 | 8.03 | 8.03 | 717,713 |
| Apr 16, 2024 | 8.13 | 8.13 | 7.95 | 8.01 | 8.01 | 590,291 |
| Apr 15, 2024 | 8.00 | 8.12 | 7.95 | 8.09 | 8.09 | 852,239 |
| Apr 12, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Apr 11, 2024 | 8.18 | 8.18 | 8.05 | 8.06 | 8.06 | 1,546,663 |
| Apr 10, 2024 | 8.15 | 8.27 | 8.15 | 8.26 | 8.26 | 261,372 |
| Apr 9, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 8, 2024 | 8.20 | 8.29 | 8.06 | 8.11 | 8.11 | 619,207 |
| Apr 5, 2024 | 8.30 | 8.32 | 8.20 | 8.26 | 8.26 | 436,275 |
| Apr 4, 2024 | 8.25 | 8.40 | 8.22 | 8.36 | 8.36 | 536,349 |
| Apr 3, 2024 | 8.30 | 8.34 | 8.25 | 8.33 | 8.33 | 1,127,501 |
| Apr 2, 2024 | 8.30 | 8.36 | 8.30 | 8.35 | 8.35 | 774,847 |
| Mar 28, 2024 | 8.30 | 8.43 | 8.15 | 8.35 | 8.35 | 2,979,137 |
| Mar 27, 2024 | 8.20 | 8.31 | 8.14 | 8.30 | 8.30 | 2,298,937 |
| Mar 26, 2024 | 8.20 | 8.34 | 8.12 | 8.20 | 8.20 | 972,470 |
| Mar 25, 2024 | 8.25 | 8.31 | 8.10 | 8.25 | 8.25 | 2,143,014 |
| Mar 22, 2024 | 8.26 | 8.32 | 8.13 | 8.18 | 8.18 | 713,050 |
| Mar 21, 2024 | 8.23 | 8.37 | 8.22 | 8.32 | 8.32 | 848,449 |
| Mar 20, 2024 | 8.15 | 8.27 | 8.15 | 8.27 | 8.27 | 1,033,455 |
| Mar 19, 2024 | 0.07 Dividend | |||||
| Mar 19, 2024 | 8.17 | 8.22 | 8.10 | 8.20 | 8.20 | 947,240 |
| Mar 18, 2024 | 8.18 | 8.24 | 8.13 | 8.16 | 8.09 | 1,384,099 |
| Mar 15, 2024 | 8.13 | 8.30 | 8.13 | 8.24 | 8.17 | 3,846,470 |
| Mar 14, 2024 | 8.11 | 8.20 | 8.05 | 8.15 | 8.08 | 1,267,144 |
| Mar 13, 2024 | 8.29 | 8.29 | 8.10 | 8.16 | 8.09 | 727,158 |
| Mar 12, 2024 | 8.19 | 8.26 | 8.16 | 8.26 | 8.19 | 424,336 |
| Mar 11, 2024 | 8.15 | 8.19 | 8.10 | 8.16 | 8.09 | 695,532 |
| Mar 8, 2024 | 8.10 | 8.18 | 8.06 | 8.18 | 8.11 | 1,938,971 |
| Mar 7, 2024 | 8.10 | 8.17 | 8.05 | 8.13 | 8.06 | 405,318 |
| Mar 6, 2024 | 8.02 | 8.07 | 8.00 | 8.05 | 7.98 | 1,133,410 |
| Mar 5, 2024 | 8.16 | 8.16 | 8.03 | 8.03 | 7.97 | 705,093 |
| Mar 4, 2024 | 8.15 | 8.18 | 8.07 | 8.17 | 8.10 | 1,229,964 |
| Mar 1, 2024 | 8.09 | 8.13 | 8.06 | 8.13 | 8.06 | 976,499 |
| Feb 29, 2024 | 8.10 | 8.18 | 8.07 | 8.10 | 8.03 | 5,879,717 |
| Feb 28, 2024 | 8.11 | 8.20 | 8.06 | 8.17 | 8.10 | 941,724 |
| Feb 27, 2024 | 8.10 | 8.20 | 8.05 | 8.12 | 8.05 | 618,234 |
| Feb 26, 2024 | 8.07 | 8.16 | 8.06 | 8.16 | 8.10 | 957,355 |
| Feb 23, 2024 | 8.20 | 8.20 | 8.05 | 8.13 | 8.06 | 1,095,669 |
| Feb 22, 2024 | 8.11 | 8.20 | 8.09 | 8.15 | 8.08 | 2,030,910 |
| Feb 21, 2024 | 8.02 | 8.07 | 7.97 | 8.05 | 7.98 | 1,553,331 |
| Feb 20, 2024 | 8.09 | 8.14 | 8.03 | 8.05 | 7.98 | 847,840 |
| Feb 19, 2024 | 8.20 | 8.20 | 8.10 | 8.15 | 8.08 | 395,133 |
| Feb 16, 2024 | 8.13 | 8.20 | 8.12 | 8.15 | 8.08 | 1,263,682 |
| Feb 15, 2024 | 8.15 | 8.19 | 8.10 | 8.16 | 8.09 | 1,681,343 |
| Feb 14, 2024 | 8.20 | 8.20 | 8.00 | 8.15 | 8.08 | 1,010,852 |
| Feb 13, 2024 | 8.26 | 8.29 | 8.01 | 8.18 | 8.11 | 1,650,309 |
| Feb 12, 2024 | 8.35 | 8.43 | 8.28 | 8.30 | 8.23 | 630,921 |
| Feb 9, 2024 | 8.41 | 8.44 | 8.35 | 8.38 | 8.31 | 751,136 |
| Feb 8, 2024 | 8.47 | 8.55 | 8.41 | 8.43 | 8.36 | 908,857 |
| Feb 7, 2024 | 8.46 | 8.59 | 8.43 | 8.50 | 8.43 | 1,843,491 |
| Feb 5, 2024 | 8.50 | 8.60 | 8.45 | 8.53 | 8.46 | 961,757 |
| Feb 2, 2024 | 8.48 | 8.58 | 8.48 | 8.52 | 8.45 | 538,490 |
| Feb 1, 2024 | 8.48 | 8.54 | 8.40 | 8.54 | 8.47 | 802,758 |
| Jan 31, 2024 | 8.45 | 8.46 | 8.40 | 8.44 | 8.37 | 3,012,138 |
| Jan 30, 2024 | 8.53 | 8.60 | 8.41 | 8.45 | 8.38 | 3,170,632 |
| Jan 29, 2024 | 8.47 | 8.59 | 8.47 | 8.59 | 8.52 | 498,282 |
| Jan 26, 2024 | 8.53 | 8.53 | 8.45 | 8.47 | 8.39 | 739,021 |
| Jan 25, 2024 | 8.52 | 8.58 | 8.46 | 8.52 | 8.45 | 946,751 |
| Jan 24, 2024 | 8.52 | 8.60 | 8.48 | 8.58 | 8.51 | 558,617 |
| Jan 23, 2024 | 8.56 | 8.58 | 8.46 | 8.58 | 8.51 | 846,874 |
| Jan 22, 2024 | 8.53 | 8.60 | 8.48 | 8.58 | 8.51 | 473,994 |
| Jan 19, 2024 | 8.55 | 8.59 | 8.48 | 8.53 | 8.46 | 570,162 |
| Jan 18, 2024 | 8.60 | 8.60 | 8.44 | 8.48 | 8.41 | 1,414,715 |
| Jan 17, 2024 | 8.57 | 8.64 | 8.51 | 8.63 | 8.56 | 1,158,005 |
| Jan 16, 2024 | 8.56 | 8.60 | 8.52 | 8.56 | 8.49 | 330,702 |
| Jan 15, 2024 | 8.69 | 8.69 | 8.58 | 8.61 | 8.54 | 61,002 |
| Jan 12, 2024 | 8.68 | 8.78 | 8.66 | 8.69 | 8.62 | 458,271 |
| Jan 11, 2024 | 8.60 | 8.75 | 8.52 | 8.75 | 8.68 | 468,549 |
| Jan 10, 2024 | 8.52 | 8.61 | 8.40 | 8.57 | 8.50 | 375,905 |
| Jan 9, 2024 | 8.35 | 8.59 | 8.32 | 8.59 | 8.52 | 680,956 |
| Jan 8, 2024 | 8.39 | 8.40 | 8.35 | 8.39 | 8.32 | 362,446 |
| Jan 5, 2024 | 8.43 | 8.48 | 8.35 | 8.40 | 8.33 | 551,432 |
| Jan 4, 2024 | 8.50 | 8.55 | 8.35 | 8.40 | 8.33 | 846,241 |
| Jan 3, 2024 | 8.71 | 8.80 | 8.56 | 8.56 | 8.49 | 951,077 |
| Dec 29, 2023 | 8.80 | 8.80 | 8.75 | 8.80 | 8.73 | 828,347 |
| Dec 28, 2023 | 8.52 | 8.80 | 8.52 | 8.79 | 8.72 | 604,763 |
| Dec 27, 2023 | 8.45 | 8.61 | 8.43 | 8.59 | 8.52 | 662,207 |
| Dec 22, 2023 | 8.52 | 8.59 | 8.51 | 8.52 | 8.45 | 281,218 |
| Dec 21, 2023 | 8.53 | 8.62 | 8.40 | 8.56 | 8.49 | 655,406 |
| Dec 20, 2023 | 8.57 | 8.65 | 8.50 | 8.50 | 8.43 | 949,320 |
| Dec 19, 2023 | 8.43 | 8.60 | 8.38 | 8.60 | 8.53 | 1,227,852 |
| Dec 18, 2023 | 8.42 | 8.47 | 8.35 | 8.45 | 8.38 | 469,358 |
| Dec 15, 2023 | 8.44 | 8.60 | 8.40 | 8.42 | 8.35 | 6,564,795 |
| Dec 14, 2023 | 8.61 | 8.67 | 8.42 | 8.44 | 8.37 | 1,559,231 |
| Dec 13, 2023 | 8.50 | 8.67 | 8.37 | 8.63 | 8.56 | 1,255,974 |
| Dec 12, 2023 | 8.23 | 8.30 | 8.21 | 8.30 | 8.23 | 1,042,533 |
| Dec 11, 2023 | 8.20 | 8.30 | 8.15 | 8.23 | 8.16 | 856,343 |
| Dec 8, 2023 | 8.20 | 8.34 | 8.13 | 8.25 | 8.18 | 2,811,934 |
| Dec 7, 2023 | 8.17 | 8.20 | 8.06 | 8.20 | 8.13 | 1,364,259 |
| Dec 6, 2023 | 8.08 | 8.20 | 8.07 | 8.14 | 8.07 | 941,442 |
| Dec 5, 2023 | 8.10 | 8.12 | 8.01 | 8.10 | 8.03 | 941,274 |
| Dec 4, 2023 | 8.07 | 8.13 | 8.00 | 8.10 | 8.03 | 875,448 |
| Dec 1, 2023 | 7.98 | 8.07 | 7.90 | 8.07 | 8.00 | 1,134,580 |
| Nov 30, 2023 | 7.86 | 8.10 | 7.86 | 7.92 | 7.85 | 11,997,194 |
| Nov 29, 2023 | 7.89 | 8.12 | 7.89 | 7.90 | 7.83 | 1,768,098 |
| Nov 28, 2023 | 7.87 | 8.04 | 7.87 | 7.96 | 7.89 | 1,538,820 |
| Nov 27, 2023 | 7.95 | 8.12 | 7.86 | 7.91 | 7.84 | 1,409,705 |
| Nov 24, 2023 | 7.99 | 8.00 | 7.89 | 7.97 | 7.90 | 1,335,795 |
| Nov 23, 2023 | 7.89 | 7.99 | 7.85 | 7.99 | 7.92 | 1,459,850 |
| Nov 22, 2023 | 7.86 | 7.93 | 7.74 | 7.92 | 7.85 | 1,444,277 |
| Nov 21, 2023 | 7.85 | 7.92 | 7.72 | 7.87 | 7.80 | 880,656 |
| Nov 20, 2023 | 7.71 | 7.93 | 7.71 | 7.85 | 7.79 | 1,252,074 |
| Nov 17, 2023 | 7.80 | 7.80 | 7.71 | 7.73 | 7.67 | 1,522,607 |
| Nov 16, 2023 | 7.85 | 7.89 | 7.80 | 7.80 | 7.74 | 1,078,796 |
| Nov 15, 2023 | 7.85 | 8.00 | 7.80 | 7.85 | 7.79 | 1,251,389 |
| Nov 14, 2023 | 7.74 | 7.87 | 7.70 | 7.87 | 7.80 | 621,507 |
| Nov 13, 2023 | 7.74 | 7.80 | 7.68 | 7.78 | 7.72 | 473,020 |
| Nov 10, 2023 | 7.80 | 7.80 | 7.70 | 7.74 | 7.68 | 559,333 |
| Nov 9, 2023 | 7.80 | 7.86 | 7.74 | 7.79 | 7.73 | 933,183 |
| Nov 8, 2023 | 7.70 | 7.88 | 7.66 | 7.81 | 7.75 | 798,601 |
| Nov 7, 2023 | 7.84 | 7.84 | 7.72 | 7.76 | 7.70 | 1,011,018 |
| Nov 6, 2023 | 7.68 | 7.90 | 7.67 | 7.86 | 7.79 | 1,164,837 |
| Nov 3, 2023 | 7.68 | 7.80 | 7.68 | 7.74 | 7.67 | 728,383 |
| Nov 2, 2023 | 7.45 | 7.68 | 7.45 | 7.68 | 7.62 | 911,031 |
| Nov 1, 2023 | 7.34 | 7.48 | 7.30 | 7.45 | 7.39 | 894,228 |
| Oct 31, 2023 | 7.37 | 7.41 | 7.34 | 7.34 | 7.28 | 2,047,821 |
| Oct 30, 2023 | 7.41 | 7.45 | 7.36 | 7.37 | 7.31 | 653,524 |
| Oct 27, 2023 | 7.46 | 7.46 | 7.37 | 7.41 | 7.34 | 505,500 |
| Oct 26, 2023 | 7.51 | 7.51 | 7.41 | 7.48 | 7.42 | 1,566,042 |
| Oct 25, 2023 | 7.47 | 7.57 | 7.34 | 7.57 | 7.51 | 2,218,081 |
| Oct 24, 2023 | 7.60 | 7.64 | 7.45 | 7.49 | 7.43 | 4,054,102 |
| Oct 20, 2023 | 7.78 | 7.78 | 7.62 | 7.64 | 7.58 | 842,750 |
| Oct 19, 2023 | 7.80 | 7.89 | 7.77 | 7.81 | 7.75 | 522,020 |
| Oct 18, 2023 | 7.91 | 7.95 | 7.78 | 7.91 | 7.84 | 1,087,995 |
| Oct 17, 2023 | 7.89 | 7.92 | 7.78 | 7.92 | 7.85 | 669,275 |
| Oct 16, 2023 | 7.88 | 7.95 | 7.83 | 7.92 | 7.85 | 748,635 |
| Oct 13, 2023 | 7.90 | 7.90 | 7.80 | 7.86 | 7.80 | 616,014 |
| Oct 12, 2023 | 7.86 | 8.00 | 7.80 | 7.93 | 7.86 | 1,590,086 |
| Oct 11, 2023 | 7.82 | 7.90 | 7.82 | 7.86 | 7.79 | 569,923 |
| Oct 10, 2023 | 7.84 | 7.90 | 7.78 | 7.90 | 7.83 | 1,203,462 |
| Oct 9, 2023 | 7.85 | 7.86 | 7.74 | 7.85 | 7.79 | 721,299 |
| Oct 6, 2023 | 7.81 | 7.88 | 7.80 | 7.88 | 7.81 | 1,165,063 |
| Oct 5, 2023 | 7.89 | 7.89 | 7.78 | 7.85 | 7.79 | 940,514 |
| Oct 4, 2023 | 7.76 | 7.86 | 7.67 | 7.86 | 7.79 | 1,937,023 |
| Oct 3, 2023 | 7.70 | 7.85 | 7.66 | 7.76 | 7.70 | 945,785 |
| Oct 2, 2023 | 7.84 | 7.91 | 7.70 | 7.74 | 7.68 | 513,656 |
| Sep 29, 2023 | 7.84 | 7.91 | 7.72 | 7.91 | 7.84 | 9,033,663 |
| Sep 28, 2023 | 7.81 | 7.99 | 7.80 | 7.86 | 7.79 | 3,649,923 |
| Sep 27, 2023 | 7.70 | 7.86 | 7.62 | 7.83 | 7.77 | 3,322,738 |
| Sep 26, 2023 | 7.79 | 7.79 | 7.70 | 7.73 | 7.67 | 1,382,252 |
| Sep 25, 2023 | 0.04 Dividend | |||||
| Sep 25, 2023 | 7.75 | 7.88 | 7.71 | 7.80 | 7.74 | 1,087,722 |
| Sep 22, 2023 | 7.82 | 7.86 | 7.72 | 7.79 | 7.69 | 1,242,303 |
| Sep 21, 2023 | 7.83 | 7.90 | 7.81 | 7.89 | 7.78 | 961,212 |
| Sep 20, 2023 | 7.90 | 7.95 | 7.81 | 7.86 | 7.75 | 855,045 |
| Sep 19, 2023 | 7.85 | 7.90 | 7.83 | 7.86 | 7.75 | 596,260 |
| Sep 18, 2023 | 7.75 | 7.89 | 7.72 | 7.85 | 7.75 | 730,140 |
| Sep 15, 2023 | 7.85 | 7.89 | 7.74 | 7.74 | 7.64 | 3,869,533 |
| Sep 14, 2023 | 7.92 | 7.94 | 7.81 | 7.85 | 7.75 | 957,467 |
| Sep 13, 2023 | 7.98 | 8.03 | 7.93 | 7.93 | 7.82 | 1,431,945 |
| Sep 12, 2023 | 7.99 | 8.04 | 7.97 | 8.00 | 7.89 | 1,071,891 |
| Sep 11, 2023 | 7.93 | 8.07 | 7.90 | 8.00 | 7.89 | 838,210 |
| Sep 8, 2023 | 8.13 | 8.13 | 7.90 | 7.91 | 7.80 | 2,658,720 |
| Sep 7, 2023 | 8.11 | 8.13 | 8.00 | 8.06 | 7.95 | 1,704,294 |
| Sep 6, 2023 | 8.10 | 8.18 | 8.09 | 8.13 | 8.02 | 4,945,869 |
| Sep 5, 2023 | 8.05 | 8.13 | 8.05 | 8.10 | 7.99 | 5,156,112 |
| Sep 4, 2023 | 8.08 | 8.09 | 8.00 | 8.05 | 7.94 | 1,973,773 |
| Sep 1, 2023 | 8.10 | 8.11 | 8.03 | 8.05 | 7.94 | 110,584,327 |
| Aug 31, 2023 | 7.84 | 7.92 | 7.81 | 7.81 | 7.71 | 5,339,941 |
| Aug 30, 2023 | 7.90 | 7.93 | 7.81 | 7.89 | 7.78 | 1,794,500 |
| Aug 29, 2023 | 7.94 | 7.99 | 7.93 | 7.95 | 7.84 | 785,065 |
| Aug 28, 2023 | 7.94 | 8.00 | 7.89 | 7.94 | 7.83 | 497,052 |
| Aug 25, 2023 | 8.05 | 8.05 | 7.85 | 7.90 | 7.79 | 2,467,724 |
| Aug 24, 2023 | 8.12 | 8.15 | 7.96 | 8.03 | 7.92 | 1,219,714 |
| Aug 23, 2023 | 8.15 | 8.19 | 8.11 | 8.18 | 8.07 | 1,192,771 |
| Aug 22, 2023 | 8.15 | 8.20 | 8.12 | 8.15 | 8.05 | 831,377 |
| Aug 21, 2023 | 8.25 | 8.27 | 8.12 | 8.12 | 8.01 | 869,493 |
| Aug 18, 2023 | 8.19 | 8.25 | 8.14 | 8.25 | 8.14 | 423,241 |
| Aug 17, 2023 | 8.32 | 8.32 | 8.15 | 8.20 | 8.09 | 594,075 |
| Aug 16, 2023 | 8.23 | 8.33 | 8.18 | 8.33 | 8.22 | 889,685 |
| Aug 15, 2023 | 8.27 | 8.31 | 8.23 | 8.28 | 8.17 | 366,262 |
| Aug 14, 2023 | 8.30 | 8.36 | 8.27 | 8.29 | 8.18 | 2,188,206 |
| Aug 11, 2023 | 8.33 | 8.39 | 8.31 | 8.37 | 8.26 | 539,677 |
| Aug 10, 2023 | 8.34 | 8.36 | 8.31 | 8.33 | 8.22 | 1,587,438 |
| Aug 9, 2023 | 8.28 | 8.34 | 8.28 | 8.33 | 8.22 | 305,576 |
| Aug 8, 2023 | 8.30 | 8.35 | 8.30 | 8.31 | 8.20 | 611,057 |
| Aug 7, 2023 | 8.30 | 8.30 | 8.27 | 8.30 | 8.19 | 492,455 |
| Aug 4, 2023 | 8.34 | 8.37 | 8.30 | 8.30 | 8.19 | 717,025 |
| Aug 3, 2023 | 8.27 | 8.38 | 8.27 | 8.37 | 8.26 | 809,624 |
| Aug 2, 2023 | 8.28 | 8.45 | 8.28 | 8.35 | 8.24 | 917,195 |
| Aug 1, 2023 | 8.40 | 8.40 | 8.27 | 8.35 | 8.24 | 395,441 |
| Jul 31, 2023 | 8.27 | 8.45 | 8.27 | 8.40 | 8.29 | 3,857,013 |
| Jul 28, 2023 | 8.27 | 8.31 | 8.23 | 8.27 | 8.16 | 869,128 |
| Jul 27, 2023 | 8.22 | 8.35 | 8.22 | 8.31 | 8.20 | 594,312 |
| Jul 26, 2023 | 8.23 | 8.28 | 8.22 | 8.25 | 8.14 | 285,675 |
| Jul 25, 2023 | 8.33 | 8.33 | 8.22 | 8.23 | 8.12 | 551,268 |
| Jul 24, 2023 | 8.23 | 8.37 | 8.19 | 8.37 | 8.26 | 585,052 |
| Jul 21, 2023 | 8.15 | 8.30 | 8.10 | 8.30 | 8.19 | 1,352,301 |
| Jul 20, 2023 | 8.23 | 8.28 | 8.15 | 8.15 | 8.04 | 1,005,219 |
| Jul 19, 2023 | 8.30 | 8.30 | 8.23 | 8.23 | 8.12 | 771,855 |
| Jul 18, 2023 | 8.27 | 8.31 | 8.23 | 8.27 | 8.16 | 605,847 |
| Jul 17, 2023 | 8.40 | 8.40 | 8.27 | 8.31 | 8.20 | 701,044 |
| Jul 13, 2023 | 8.35 | 8.44 | 8.28 | 8.40 | 8.29 | 936,234 |
| Jul 12, 2023 | 8.22 | 8.33 | 8.20 | 8.33 | 8.22 | 1,525,951 |
| Jul 11, 2023 | 8.25 | 8.30 | 8.20 | 8.23 | 8.12 | 888,273 |
| Jul 10, 2023 | 8.38 | 8.40 | 8.25 | 8.25 | 8.14 | 1,072,269 |
| Jul 7, 2023 | 8.40 | 8.40 | 8.20 | 8.38 | 8.27 | 713,983 |
| Jul 6, 2023 | 8.38 | 8.56 | 8.38 | 8.40 | 8.29 | 939,318 |
| Jul 5, 2023 | 8.55 | 8.56 | 8.36 | 8.42 | 8.31 | 560,580 |
| Jul 4, 2023 | 8.51 | 8.60 | 8.48 | 8.58 | 8.47 | 318,769 |
| Jul 3, 2023 | 8.49 | 8.55 | 8.47 | 8.55 | 8.44 | 416,970 |
| Jun 30, 2023 | 8.43 | 8.58 | 8.43 | 8.55 | 8.44 | 1,654,015 |
| Jun 29, 2023 | 8.40 | 8.50 | 8.40 | 8.50 | 8.39 | 690,648 |
| Jun 28, 2023 | 8.28 | 8.46 | 8.28 | 8.46 | 8.35 | 901,947 |
| Jun 27, 2023 | 8.34 | 8.38 | 8.28 | 8.38 | 8.27 | 1,040,745 |
| Jun 26, 2023 | 8.43 | 8.46 | 8.31 | 8.35 | 8.24 | 1,327,642 |
| Jun 23, 2023 | 8.44 | 8.48 | 8.35 | 8.46 | 8.35 | 997,598 |
| Jun 22, 2023 | 8.35 | 8.44 | 8.35 | 8.44 | 8.33 | 915,537 |
| Jun 21, 2023 | 8.40 | 8.44 | 8.36 | 8.41 | 8.30 | 1,389,263 |
| Jun 20, 2023 | 8.33 | 8.44 | 8.31 | 8.40 | 8.29 | 914,875 |
| Jun 19, 2023 | 8.45 | 8.45 | 8.27 | 8.38 | 8.26 | 968,844 |
| Jun 16, 2023 | 8.37 | 8.58 | 8.31 | 8.58 | 8.47 | 4,564,180 |
| Jun 15, 2023 | 8.27 | 8.44 | 8.24 | 8.38 | 8.27 | 920,610 |
| Jun 14, 2023 | 8.49 | 8.49 | 8.25 | 8.29 | 8.18 | 2,160,111 |
| Jun 13, 2023 | 8.50 | 8.70 | 8.46 | 8.60 | 8.49 | 1,507,474 |
| Jun 12, 2023 | 8.75 | 8.75 | 8.33 | 8.50 | 8.39 | 700,715 |
| Jun 9, 2023 | 8.55 | 8.75 | 8.51 | 8.75 | 8.63 | 1,696,364 |
| Jun 8, 2023 | 8.56 | 8.62 | 8.50 | 8.58 | 8.47 | 1,692,306 |
| Jun 7, 2023 | 8.72 | 8.72 | 8.59 | 8.59 | 8.47 | 1,392,722 |
| Jun 6, 2023 | 8.74 | 8.85 | 8.70 | 8.72 | 8.60 | 1,450,985 |
| Jun 2, 2023 | 8.85 | 8.86 | 8.73 | 8.79 | 8.67 | 625,260 |
| Jun 1, 2023 | 8.84 | 8.88 | 8.78 | 8.82 | 8.70 | 1,413,093 |
| May 31, 2023 | 8.74 | 8.96 | 8.74 | 8.88 | 8.76 | 9,788,506 |
| May 30, 2023 | 8.81 | 8.85 | 8.74 | 8.74 | 8.62 | 2,661,764 |
| May 29, 2023 | 8.77 | 8.85 | 8.77 | 8.81 | 8.69 | 649,021 |
| May 26, 2023 | 8.74 | 8.77 | 8.70 | 8.74 | 8.62 | 1,912,539 |
| May 25, 2023 | 8.81 | 8.81 | 8.71 | 8.76 | 8.64 | 1,188,076 |
| May 24, 2023 | 8.82 | 8.85 | 8.72 | 8.81 | 8.69 | 1,401,867 |
| May 23, 2023 | 8.84 | 8.87 | 8.76 | 8.86 | 8.74 | 733,354 |
| May 22, 2023 | 8.87 | 8.90 | 8.75 | 8.86 | 8.74 | 640,952 |
| May 19, 2023 | 8.88 | 8.90 | 8.80 | 8.89 | 8.77 | 637,039 |
| May 18, 2023 | 8.81 | 8.93 | 8.81 | 8.89 | 8.77 | 2,510,519 |
| May 17, 2023 | 8.80 | 8.83 | 8.72 | 8.79 | 8.67 | 696,834 |
| May 16, 2023 | 8.78 | 8.83 | 8.77 | 8.83 | 8.71 | 624,822 |
| May 15, 2023 | 8.72 | 8.84 | 8.72 | 8.81 | 8.69 | 379,505 |
| May 12, 2023 | 8.80 | 8.84 | 8.75 | 8.78 | 8.66 | 815,172 |
| May 11, 2023 | 8.82 | 8.82 | 8.71 | 8.80 | 8.68 | 736,414 |
| May 10, 2023 | 8.73 | 8.85 | 8.67 | 8.84 | 8.72 | 1,012,927 |
| May 9, 2023 | 8.72 | 8.79 | 8.66 | 8.75 | 8.63 | 760,448 |
| May 8, 2023 | 8.70 | 8.78 | 8.66 | 8.75 | 8.63 | 636,489 |
| May 5, 2023 | 8.82 | 8.82 | 8.68 | 8.75 | 8.63 | 657,967 |
| May 4, 2023 | 8.70 | 8.82 | 8.61 | 8.82 | 8.70 | 461,871 |
| May 3, 2023 | 8.72 | 8.72 | 8.61 | 8.65 | 8.53 | 1,466,939 |
| May 2, 2023 | 8.80 | 8.80 | 8.68 | 8.75 | 8.63 | 885,517 |
| May 1, 2023 | 8.68 | 8.90 | 8.68 | 8.82 | 8.70 | 428,152 |
| Apr 28, 2023 | 8.80 | 8.88 | 8.74 | 8.84 | 8.72 | 1,714,986 |
| Apr 27, 2023 | 8.75 | 8.96 | 8.75 | 8.82 | 8.70 | 1,652,739 |
| Apr 26, 2023 | 8.70 | 8.80 | 8.55 | 8.78 | 8.66 | 3,827,962 |
Related Tickers
FLU.VI Flughafen Wien Aktiengesellschaft
50.00
0.00%
AOT.BK Airports of Thailand Public Company Limited
64.00
-0.39%
FHZN.SW Flughafen Zürich AG
187.70
+0.43%
FRA.DE Fraport AG
47.48
+1.45%
A440.F Aena S.M.E., S.A.
16.70
+1.21%
0357.HK Hainan Meilan International Airport Company Limited
7.560
+2.02%
ANYYY Aena S.M.E., S.A.
18.90
+0.96%
ADP.PA Aeroports de Paris SA
118.50
+1.37%
ASURB.MX Grupo Aeroportuario del Sureste, S. A. B. de C. V.
610.26
+2.27%
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
88.12
+3.35%