Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Auckland International Airport Limited (AIA.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
8.70-0.15 (-1.69%)
At close: 05:00PM NZDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20238.778.898.708.708.703,136,250
Mar 30, 20238.768.858.768.858.851,424,481
Mar 29, 2023------
Mar 28, 20238.848.978.818.858.85947,740
Mar 27, 20238.848.988.788.848.84913,625
Mar 24, 20238.858.978.828.868.861,058,405
Mar 23, 20238.858.978.718.948.94924,515
Mar 22, 20238.838.908.658.888.884,277,104
Mar 21, 20238.698.828.568.828.822,150,687
Mar 20, 20238.838.838.668.708.701,446,493
Mar 17, 20238.778.898.718.868.863,505,372
Mar 16, 20238.538.798.488.798.791,788,957
Mar 15, 20238.578.678.498.588.581,155,019
Mar 14, 20238.548.578.458.578.571,606,526
Mar 13, 20238.568.618.398.568.56569,241
Mar 10, 20238.508.628.438.618.611,900,536
Mar 09, 20238.648.648.548.548.541,131,172
Mar 08, 20238.688.688.608.618.61957,151
Mar 07, 20238.608.698.578.688.68844,403
Mar 06, 20238.658.718.598.608.601,325,124
Mar 03, 20238.588.718.568.658.65830,111
Mar 02, 20238.738.748.508.708.702,399,663
Mar 01, 20238.748.798.698.778.77717,133
Feb 28, 20238.698.768.628.748.745,062,566
Feb 27, 20238.708.748.598.718.71664,394
Feb 24, 20238.808.808.698.768.76632,172
Feb 23, 20238.658.868.648.838.831,201,657
Feb 22, 20238.508.618.508.588.58908,597
Feb 21, 20238.628.628.548.618.61953,351
Feb 20, 20238.568.628.508.608.60648,420
Feb 17, 20238.718.718.508.628.62957,918
Feb 16, 20238.578.758.568.758.751,111,323
Feb 15, 20238.508.668.458.668.661,237,126
Feb 14, 20238.518.578.508.538.531,103,607
Feb 13, 20238.468.508.428.498.49424,793
Feb 10, 20238.488.608.458.548.54875,904
Feb 09, 20238.658.668.538.538.53399,268
Feb 08, 20238.568.648.458.638.632,864,150
Feb 07, 20238.358.578.358.478.471,379,590
Feb 03, 20238.678.678.498.578.57645,210
Feb 02, 20238.558.698.508.698.69655,702
Feb 01, 20238.488.658.488.628.621,532,533
Jan 31, 20238.408.558.358.508.502,530,796
Jan 30, 20238.418.498.358.458.451,088,557
Jan 27, 20238.448.518.418.518.51596,693
Jan 26, 20238.398.448.358.448.441,055,671
Jan 25, 20238.338.438.308.408.40654,614
Jan 24, 20238.458.558.378.418.411,023,731
Jan 23, 20238.448.518.398.458.45639,268
Jan 20, 20238.338.458.338.448.44765,989
Jan 19, 20238.358.368.208.368.36418,916
Jan 18, 20238.268.308.228.298.29372,575
Jan 17, 20238.288.328.268.288.28597,597
Jan 16, 20238.148.398.128.318.311,927,160
Jan 13, 20238.158.218.128.158.151,094,306
Jan 12, 20238.108.168.088.128.12961,322
Jan 11, 20238.068.138.038.118.11516,463
Jan 10, 20238.038.098.028.098.09444,749
Jan 09, 20238.068.108.018.048.04391,750
Jan 06, 20238.048.108.028.108.10857,022
Jan 05, 20238.008.077.978.068.06858,232
Jan 04, 20237.898.037.857.997.99796,229
Dec 30, 20228.078.077.817.817.811,029,795
Dec 29, 20228.028.067.998.038.03813,659
Dec 28, 20228.048.147.958.088.08719,864
Dec 23, 20228.058.137.998.138.13428,122
Dec 22, 20227.958.187.948.118.11624,186
Dec 21, 20228.008.007.927.947.941,017,159
Dec 20, 20228.028.107.757.927.921,113,426
Dec 19, 20228.058.087.978.038.03637,689
Dec 16, 20227.968.157.958.118.113,738,207
Dec 15, 20228.038.188.028.058.057,943,886
Dec 14, 20228.108.228.058.098.091,060,622
Dec 13, 20227.978.157.978.158.151,243,340
Dec 12, 20227.998.107.988.018.01924,355
Dec 09, 20227.958.077.958.078.07703,858
Dec 08, 20227.998.027.958.008.001,126,139
Dec 07, 20228.008.067.908.018.01901,068
Dec 06, 20227.998.067.918.058.051,089,527
Dec 05, 20227.998.067.888.048.04803,675
Dec 02, 20228.138.137.958.048.041,290,258
Dec 01, 20227.978.147.978.148.141,133,470
Nov 30, 20227.838.047.838.048.046,178,464
Nov 29, 20227.897.977.827.827.82702,067
Nov 28, 20227.897.957.867.957.95780,861
Nov 25, 20227.858.007.827.997.99439,466
Nov 24, 20227.827.957.807.927.92811,382
Nov 23, 20227.987.997.847.847.841,194,629
Nov 22, 20228.138.137.937.957.951,221,872
Nov 21, 20227.898.147.808.148.141,566,528
Nov 18, 20227.807.937.787.917.91946,315
Nov 17, 20227.797.837.767.817.811,067,858
Nov 16, 20227.797.807.747.807.80941,211
Nov 15, 20227.727.827.727.807.801,054,070
Nov 14, 20227.747.767.697.767.76761,024
Nov 11, 20227.647.777.617.717.71851,347
Nov 10, 20227.497.617.417.607.60573,901
Nov 09, 20227.457.557.457.497.49787,877
Nov 08, 20227.627.657.447.457.451,118,148
Nov 07, 20227.587.667.567.667.661,217,284
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement