AIA.NZ - Auckland International Airport Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20199.159.159.109.119.1122,367
Oct 16, 20198.959.178.959.179.17784,738
Oct 15, 20198.928.988.878.878.87891,735
Oct 14, 20199.009.198.878.908.90366,676
Oct 11, 20198.889.058.799.009.00457,867
Oct 10, 20198.959.058.808.928.92959,538
Oct 09, 20199.049.078.958.958.951,048,456
Oct 08, 20199.169.199.059.089.081,545,677
Oct 07, 20199.149.209.139.199.19620,475
Oct 04, 20199.109.179.109.159.151,039,299
Oct 03, 20199.189.219.079.109.102,347,483
Oct 03, 20190.1125 Dividend
Oct 02, 20199.319.359.279.329.21851,410
Oct 01, 20199.159.309.159.309.191,081,173
Sep 30, 20199.319.319.109.159.041,836,499
Sep 27, 20199.259.309.189.279.16977,987
Sep 26, 20199.269.319.139.209.091,161,207
Sep 25, 20199.209.319.209.269.15717,094
Sep 24, 20199.289.399.159.249.13731,921
Sep 23, 20199.139.349.139.319.20351,255
Sep 20, 20199.059.309.059.139.022,379,835
Sep 19, 20198.959.058.939.058.94581,341
Sep 18, 20199.109.108.928.968.851,104,223
Sep 17, 20199.159.159.079.129.01745,988
Sep 16, 20199.109.189.089.108.99486,544
Sep 13, 20199.309.329.209.209.091,933,264
Sep 12, 20199.289.349.279.309.19688,678
Sep 11, 20199.449.449.289.299.18907,130
Sep 10, 20199.499.539.349.509.39974,750
Sep 09, 20199.499.549.479.519.40701,940
Sep 06, 20199.479.709.479.509.39823,875
Sep 05, 20199.649.709.449.449.331,259,196
Sep 04, 20199.599.779.499.719.591,152,656
Sep 03, 20199.469.739.469.689.56743,360
Sep 02, 20199.589.609.489.489.37275,781
Aug 30, 20199.469.659.439.629.501,680,459
Aug 29, 20199.589.589.469.469.351,251,264
Aug 28, 20199.269.599.269.599.47831,250
Aug 27, 20199.239.409.209.209.092,009,200
Aug 26, 20199.379.409.129.229.111,731,957
Aug 23, 20199.559.609.409.409.29552,886
Aug 22, 20199.779.779.599.599.471,341,179
Aug 21, 20199.689.809.639.809.68733,615
Aug 20, 20199.629.729.579.709.58810,656
Aug 19, 20199.639.669.569.609.48541,042
Aug 16, 20199.559.699.539.669.54571,483
Aug 15, 20199.489.689.459.659.531,145,604
Aug 14, 20199.759.759.569.609.48789,975
Aug 13, 20199.609.749.609.749.62976,827
Aug 12, 20199.739.839.689.839.71857,821
Aug 09, 20199.779.819.529.809.68634,230
Aug 08, 20199.509.909.489.819.691,340,019
Aug 07, 20199.359.509.309.509.39803,436
Aug 06, 20199.409.409.169.299.18799,317
Aug 05, 20199.349.559.349.559.431,528,751
Aug 02, 20199.399.449.319.359.24684,006
Aug 01, 20199.309.529.289.499.38802,202
Jul 31, 20199.429.559.319.319.192,012,159
Jul 30, 20199.509.519.459.499.38598,525
Jul 29, 20199.469.509.419.459.34556,079
Jul 26, 20199.589.599.399.399.28611,205
Jul 25, 20199.659.709.609.609.481,218,348
Jul 24, 20199.709.709.559.649.52555,086
Jul 23, 20199.659.689.559.689.56559,471
Jul 22, 20199.609.689.459.659.53633,450
Jul 19, 20199.669.689.609.609.48612,111
Jul 18, 20199.449.669.409.669.54886,308
Jul 17, 20199.559.579.409.479.36942,316
Jul 16, 20199.709.749.459.489.37557,077
Jul 15, 20199.599.709.569.709.58909,155
Jul 12, 20199.449.599.389.569.44534,843
Jul 11, 20199.459.559.399.509.397,230,529
Jul 10, 20199.359.509.319.479.36607,687
Jul 09, 20199.309.449.309.409.291,646,047
Jul 08, 20199.499.499.319.409.29607,588
Jul 05, 20199.539.589.479.509.392,026,827
Jul 04, 20199.709.709.529.559.43925,819
Jul 03, 20199.749.779.629.629.50629,254
Jul 02, 20199.739.779.719.779.65807,494
Jul 01, 20199.759.759.609.719.59762,256
Jun 28, 20199.729.859.729.859.732,592,560
Jun 27, 20199.639.809.629.809.681,229,766
Jun 26, 20199.529.639.479.599.47794,031
Jun 25, 20199.459.609.429.569.44851,155
Jun 24, 20199.079.499.079.489.37802,830
Jun 21, 20199.209.309.179.239.122,075,204
Jun 20, 20199.059.209.049.209.09851,442
Jun 19, 20198.779.048.769.038.92996,229
Jun 18, 20198.868.958.758.778.661,096,660
Jun 17, 20199.029.028.838.838.72411,052
Jun 14, 20199.009.028.909.028.91670,305
Jun 13, 20198.909.008.899.008.89997,411
Jun 12, 20198.808.928.778.928.812,108,022
Jun 11, 20198.728.878.718.868.75738,306
Jun 10, 20198.748.808.628.628.52402,034
Jun 07, 20198.838.838.698.698.59444,501
Jun 06, 20198.868.868.788.828.711,555,983
Jun 05, 20198.808.888.778.828.711,583,361
Jun 04, 20198.558.858.518.858.741,275,506
May 31, 20198.608.788.598.778.662,276,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...