Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Auckland International Airport Limited (AIA.AX)

7.01
+0.09
+(1.30%)
At close: 4:10:33 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 1, 20256.997.046.917.017.011,863,951
Apr 30, 20257.217.236.926.926.925,871,089
Apr 29, 20257.447.597.217.217.211,206,591
Apr 28, 20257.557.577.477.517.51959,633
Apr 24, 20257.497.577.487.507.50637,365
Apr 23, 20257.507.577.457.507.501,267,980
Apr 22, 20257.407.547.327.357.35718,209
Apr 17, 20257.497.577.457.487.48834,152
Apr 16, 20257.387.497.387.437.43380,769
Apr 15, 20257.417.517.407.427.42529,807
Apr 14, 20257.547.597.507.517.51313,952
Apr 11, 20257.347.577.337.527.52710,165
Apr 10, 20257.517.517.347.467.46797,078
Apr 9, 20257.057.207.057.207.20687,995
Apr 8, 20257.087.207.067.157.15613,186
Apr 7, 20257.117.267.087.127.121,130,638
Apr 4, 20257.287.347.257.307.30608,875
Apr 3, 20257.167.337.127.287.28794,291
Apr 2, 20257.237.277.157.197.19939,345
Apr 1, 20257.367.367.127.237.231,448,372
Mar 31, 20257.247.577.247.407.401,390,930
Mar 28, 20257.307.367.287.327.32738,056
Mar 27, 20257.327.407.327.327.32523,605
Mar 26, 20257.257.437.227.307.301,065,450
Mar 25, 20257.227.307.177.217.21798,199
Mar 24, 20257.137.247.077.197.19759,947
Mar 21, 20257.217.307.057.097.095,413,630
Mar 20, 20257.187.307.137.167.161,150,112
Mar 19, 20257.337.337.127.177.17593,127
Mar 18, 20257.257.317.197.257.25922,264
Mar 17, 20257.387.387.207.237.23812,034
Mar 14, 20257.287.357.207.317.31582,822
Mar 13, 20257.207.337.197.227.22978,523
Mar 12, 20257.137.207.037.187.181,111,277
Mar 11, 20257.357.427.147.177.171,176,779
Mar 10, 20257.307.347.237.347.34928,344
Mar 7, 20257.297.327.247.257.25480,744
Mar 6, 20257.257.377.217.307.30979,566
Mar 5, 20257.417.417.247.307.30473,265
Mar 4, 20257.317.477.317.427.42865,979
Mar 3, 20257.317.377.267.337.33516,976
Feb 28, 20257.277.397.227.347.341,213,269
Feb 27, 20257.277.357.247.257.25299,830
Feb 26, 20257.267.337.207.227.22726,805
Feb 25, 20257.237.247.117.237.23735,012
Feb 24, 20257.217.247.097.167.16690,143
Feb 21, 20257.347.417.227.257.25839,950
Feb 20, 20257.527.567.267.357.351,440,347
Feb 19, 20257.627.687.537.587.58598,259
Feb 18, 20257.707.767.527.587.58687,008
Feb 17, 20257.607.737.587.737.73699,482
Feb 14, 20257.757.787.617.647.641,421,879
Feb 13, 20257.747.767.597.627.622,452,675
Feb 12, 20257.837.867.727.757.75758,112
Feb 11, 20257.837.917.757.867.86857,732
Feb 10, 20257.787.887.787.817.81517,533
Feb 7, 20257.877.907.847.847.84388,663
Feb 6, 20258.008.007.867.877.87322,446
Feb 5, 20257.987.987.867.897.89563,966
Feb 4, 20257.937.987.877.937.93679,962
Feb 3, 20257.807.987.797.947.94657,632
Jan 31, 20257.877.947.827.907.90623,543
Jan 30, 20257.967.977.797.817.81791,984
Jan 29, 20257.908.007.887.987.98387,575
Jan 28, 20257.907.947.827.877.87565,723
Jan 24, 20257.897.977.867.957.95426,695
Jan 23, 20257.887.967.847.887.88400,980
Jan 22, 20257.887.937.817.867.86573,939
Jan 21, 20257.927.957.827.867.86608,342
Jan 20, 20257.797.917.787.877.87773,881
Jan 17, 20257.717.907.717.827.82300,718
Jan 16, 20257.837.837.747.787.78520,025
Jan 15, 20257.607.867.607.767.76926,807
Jan 14, 20257.627.707.617.677.67506,899
Jan 13, 20257.517.657.517.617.61607,330
Jan 10, 20257.577.637.557.597.59453,871
Jan 9, 20257.647.677.567.607.60619,865
Jan 8, 20257.737.867.687.717.71670,439
Jan 7, 20257.877.957.767.867.86906,909
Jan 6, 20257.647.897.637.857.85987,306
Jan 3, 20257.737.827.657.687.68666,824
Jan 2, 20257.757.817.687.737.73374,179
Dec 31, 20247.827.957.727.767.76500,939
Dec 30, 20247.737.887.697.827.82737,405
Dec 27, 20247.647.897.647.797.791,176,613
Dec 24, 20247.647.727.597.657.65302,229
Dec 23, 20247.337.687.337.667.661,264,330
Dec 20, 20247.327.507.317.427.424,624,914
Dec 19, 20247.367.447.277.387.381,238,082
Dec 18, 20247.417.527.417.467.46546,763
Dec 17, 20247.307.487.297.427.421,244,698
Dec 16, 20247.367.407.277.307.30931,369
Dec 13, 20247.337.447.307.367.36771,342
Dec 12, 20247.447.497.347.367.36703,709
Dec 11, 20247.397.507.327.397.391,103,749
Dec 10, 20247.527.547.307.337.332,986,689
Dec 9, 20247.407.807.387.517.512,506,327
Dec 6, 20247.507.547.317.367.362,310,650
Dec 5, 20247.417.557.417.507.501,900,072
Dec 4, 20247.267.267.267.267.26-
Dec 3, 20247.277.337.247.267.26432,842
Dec 2, 20247.077.307.077.217.211,006,243
Nov 29, 20247.207.246.997.027.021,465,270
Nov 28, 20247.377.387.227.267.26479,687
Nov 27, 20247.227.437.207.387.381,129,877
Nov 26, 20247.127.257.097.207.20870,466
Nov 25, 20246.977.216.947.087.084,378,217
Nov 22, 20246.776.966.726.926.921,305,679
Nov 21, 20246.856.856.726.776.77552,930
Nov 20, 20246.806.836.766.806.801,087,547
Nov 19, 20246.746.836.716.816.81599,150
Nov 18, 20246.586.716.586.706.70632,307
Nov 15, 20246.596.656.566.576.57401,896
Nov 14, 20246.556.596.506.536.53595,494
Nov 13, 20246.706.716.536.546.54874,814
Nov 12, 20246.666.756.656.716.71506,083
Nov 11, 20246.656.686.636.666.66416,757
Nov 8, 20246.746.746.656.676.67315,951
Nov 7, 20246.796.796.646.676.67371,199
Nov 6, 20246.726.816.706.796.79439,564
Nov 5, 20246.656.726.626.706.70310,469
Nov 4, 20246.626.686.586.646.64498,060
Nov 1, 20246.596.636.546.566.56342,456
Oct 31, 20246.656.696.596.616.61647,511
Oct 30, 20246.726.756.606.666.66529,793
Oct 29, 20246.586.756.556.696.69909,211
Oct 28, 20246.596.596.526.576.57343,379
Oct 25, 20246.586.596.526.556.55337,576
Oct 24, 20246.576.616.536.556.55638,531
Oct 23, 20246.716.716.536.586.58656,431
Oct 22, 20246.796.806.636.656.651,062,160
Oct 21, 20246.856.856.766.826.82622,072
Oct 18, 20246.876.876.756.786.78577,978
Oct 17, 20246.766.876.736.876.87728,654
Oct 16, 20246.766.786.686.706.701,142,418
Oct 15, 20246.706.796.686.786.78858,454
Oct 14, 20246.716.766.686.716.71461,595
Oct 11, 20246.736.786.696.726.72691,340
Oct 10, 20246.736.786.716.736.73604,643
Oct 9, 20246.726.806.726.736.73497,842
Oct 8, 20246.706.756.656.686.68723,890
Oct 7, 20246.746.746.636.706.70780,044
Oct 4, 20246.746.786.706.706.701,371,340
Oct 3, 20246.766.816.686.766.76834,909
Oct 2, 20246.826.836.756.766.76775,853
Oct 1, 20246.816.856.776.796.79508,006
Sep 30, 20246.856.966.806.806.801,287,665
Sep 27, 20246.726.876.696.816.811,066,751
Sep 26, 20246.656.706.616.666.661,180,184
Sep 25, 20246.716.726.616.656.651,104,277
Sep 24, 20246.606.696.556.696.691,751,433
Sep 23, 20246.646.706.596.596.59980,606
Sep 20, 20246.806.836.656.656.653,077,609
Sep 19, 20246.806.876.776.826.821,358,547
Sep 18, 2024 0.059573 Dividend
Sep 18, 20246.796.836.746.786.78782,884
Sep 17, 20246.796.926.616.886.822,181,567
Sep 16, 20246.956.956.956.956.89-
Sep 13, 20246.906.956.826.956.89688,487
Sep 12, 20246.906.906.796.896.83626,219
Sep 11, 20246.986.986.816.826.76532,975
Sep 10, 20246.936.956.886.936.87339,781
Sep 9, 20246.907.016.906.906.84453,194
Sep 6, 20246.876.966.876.946.88294,106
Sep 5, 20246.916.956.866.906.84341,408
Sep 4, 20246.846.936.816.926.86407,357
Sep 3, 20246.906.946.826.836.77505,255
Sep 2, 20246.906.966.886.936.87342,780
Aug 30, 20246.896.996.806.956.891,364,695
Aug 29, 20246.886.926.846.866.80361,718
Aug 28, 20246.966.976.886.896.83355,348
Aug 27, 20247.007.006.916.966.90525,715
Aug 26, 20246.997.016.956.986.92291,810
Aug 23, 20246.917.046.876.966.90847,038
Aug 22, 20246.936.986.856.906.84577,993
Aug 21, 20246.856.906.856.866.80237,473
Aug 20, 20246.876.966.866.906.84490,324
Aug 19, 20246.856.926.816.886.82221,623
Aug 16, 20246.976.986.866.886.82487,667
Aug 15, 20246.886.956.856.956.89395,342
Aug 14, 20246.886.886.786.876.81360,007
Aug 13, 20246.756.836.746.826.76367,214
Aug 12, 20246.826.826.746.776.71183,247
Aug 9, 20246.826.826.746.806.74353,956
Aug 8, 20246.766.826.736.786.72308,674
Aug 7, 20246.706.846.706.756.69468,163
Aug 6, 20246.746.776.706.706.64472,810
Aug 5, 20246.836.836.726.736.67816,796
Aug 2, 20246.796.926.786.866.80861,782
Aug 1, 20246.836.896.806.856.79554,338
Jul 31, 20246.756.856.746.806.74682,537
Jul 30, 20246.786.806.716.746.68550,976
Jul 29, 20246.806.826.766.816.75443,765
Jul 26, 20246.826.846.766.766.70856,885
Jul 25, 20246.886.956.816.816.75552,390
Jul 24, 20247.007.016.926.926.86352,128
Jul 23, 20247.017.056.997.026.96380,077
Jul 22, 20246.997.006.946.986.92845,516
Jul 19, 20246.857.096.857.016.95907,109
Jul 18, 20246.997.096.987.016.951,383,085
Jul 17, 20247.077.116.997.056.99661,683
Jul 16, 20247.157.157.067.077.01456,700
Jul 15, 20247.177.197.107.167.10444,610
Jul 12, 20246.967.136.957.117.05417,048
Jul 11, 20246.976.996.926.966.90306,548
Jul 10, 20246.876.986.876.916.85423,042
Jul 9, 20246.976.976.856.906.84411,071
Jul 8, 20246.956.976.886.976.91405,335
Jul 5, 20246.956.986.926.966.90248,960
Jul 4, 20246.976.996.936.986.92445,196
Jul 3, 20247.017.036.906.936.87732,264
Jul 2, 20246.977.076.977.016.95899,588
Jul 1, 20247.047.106.976.986.92398,306
Jun 28, 20247.087.137.057.067.00237,114
Jun 27, 20247.077.096.977.046.98627,652
Jun 26, 20247.117.187.087.147.08624,370
Jun 25, 20247.027.167.007.137.07615,142
Jun 24, 20247.047.086.997.067.00510,947
Jun 21, 20247.017.116.967.097.03862,134
Jun 20, 20246.937.006.887.006.94699,062
Jun 19, 20246.966.966.846.936.87579,737
Jun 18, 20246.977.066.957.026.96450,216
Jun 17, 20246.936.976.886.926.86593,501
Jun 14, 20247.037.066.926.936.87515,044
Jun 13, 20246.987.096.977.077.01433,950
Jun 12, 20247.047.107.017.046.98460,751
Jun 11, 20247.127.146.936.956.89799,520
Jun 7, 20247.277.397.137.217.15632,964
Jun 6, 20247.257.377.177.207.14598,267
Jun 5, 20247.057.327.057.267.20657,945
Jun 4, 20247.097.187.027.036.97435,733
Jun 3, 20247.187.187.107.137.07243,191
May 31, 20246.997.196.987.167.10734,994
May 30, 20246.936.976.916.936.87676,803
May 29, 20246.907.036.906.946.88419,479
May 28, 20247.127.156.997.006.94518,038
May 27, 20247.137.147.077.127.06250,582
May 24, 20247.087.167.017.107.04581,542
May 23, 20247.007.166.957.167.10525,993
May 22, 20246.847.006.836.986.92717,768
May 21, 20246.856.876.776.786.72850,768
May 20, 20246.956.956.816.836.77406,519
May 17, 20246.857.006.856.936.87318,977
May 16, 20246.987.006.906.906.84644,203
May 15, 20247.047.066.916.916.85285,576
May 14, 20247.077.097.027.036.97338,052
May 13, 20247.047.066.977.056.99521,165
May 10, 20247.177.187.067.067.00313,525
May 9, 20247.137.207.117.197.13268,729
May 8, 20247.187.187.107.147.08274,399
May 7, 20247.167.197.107.167.10611,559
May 6, 20247.097.187.097.137.07359,643
May 3, 20247.057.147.057.147.08146,215
May 2, 20247.077.097.017.067.00352,490
May 1, 20247.067.107.037.087.02307,502

Related Tickers

0694.HK BEIJING AIRPORT
2.800
0.00%
 
CAAP Corporación América Airports S.A.
19.45
-0.15%
 
ADP.PA Aeroports de Paris SA
109.80
+0.64%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
316.54
+1.30%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
205.51
+2.80%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
88.97
+3.57%
 
JOBY Joby Aviation, Inc.
6.30
-3.96%