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

NZSE - Delayed Quote NZD

Auckland International Airport Limited (AIA.NZ)

7.59
+0.07
+(0.93%)
At close: 4:59:33 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 1, 20257.787.787.467.597.591,789,238
May 1, 20257.787.787.467.597.591,889,238
Apr 30, 20257.807.887.527.527.525,580,867
Apr 29, 20257.948.047.787.787.785,169,297
Apr 28, 20257.938.137.938.018.012,123,241
Apr 24, 20258.158.158.008.008.00773,153
Apr 23, 20257.918.157.918.078.071,562,718
Apr 22, 20257.978.087.827.867.861,067,879
Apr 17, 20258.008.187.987.987.981,359,061
Apr 16, 20257.978.057.907.977.97882,562
Apr 15, 20258.068.087.998.018.011,127,827
Apr 14, 20258.098.198.008.098.09505,876
Apr 11, 20258.008.157.858.098.091,552,707
Apr 10, 20257.908.117.908.088.081,782,159
Apr 9, 20257.657.777.617.757.751,889,234
Apr 8, 20257.697.787.647.727.721,656,789
Apr 7, 20257.857.857.647.707.701,461,814
Apr 4, 20257.968.087.857.997.991,436,501
Apr 3, 20257.958.007.808.008.00930,753
Apr 2, 20257.958.007.887.937.931,145,419
Apr 1, 20258.118.117.848.008.001,902,125
Mar 31, 20257.988.367.838.178.1716,223,427
Mar 28, 20258.068.107.958.068.061,488,929
Mar 27, 20258.058.177.958.108.101,176,188
Mar 26, 20258.048.187.958.098.093,107,127
Mar 25, 20257.908.047.857.957.952,550,225
Mar 24, 20257.887.957.757.907.901,442,523
Mar 21, 20257.808.007.797.797.7914,879,269
Mar 20, 20257.887.917.757.827.823,536,623
Mar 19, 2025 0.0625 Dividend
Mar 19, 20257.858.007.767.887.881,300,626
Mar 18, 20257.907.997.627.877.812,691,326
Mar 17, 20258.118.127.917.937.871,442,362
Mar 14, 20258.008.117.858.108.043,276,082
Mar 13, 20257.908.117.858.057.992,141,809
Mar 12, 20257.968.027.767.907.841,909,259
Mar 11, 20257.968.197.967.967.901,648,450
Mar 10, 20258.028.138.008.068.001,220,496
Mar 7, 20258.108.107.968.017.951,196,497
Mar 6, 20258.068.157.988.158.092,361,990
Mar 5, 20258.118.278.048.057.991,128,733
Mar 4, 20258.188.278.068.278.201,217,749
Mar 3, 20258.138.188.058.188.121,796,887
Feb 28, 20258.128.187.978.188.127,312,917
Feb 27, 20258.028.158.028.088.02834,960
Feb 26, 20258.058.137.998.007.941,088,643
Feb 25, 20257.858.037.857.997.931,702,775
Feb 24, 20258.048.047.867.957.891,057,966
Feb 21, 20258.098.308.098.108.041,538,496
Feb 20, 20258.308.408.108.158.092,675,916
Feb 19, 20258.488.598.408.448.371,376,502
Feb 18, 20258.548.598.358.428.353,562,461
Feb 17, 20258.508.558.408.558.481,408,216
Feb 14, 20258.558.658.518.558.482,646,538
Feb 13, 20258.588.648.508.528.451,975,052
Feb 12, 20258.708.748.608.628.551,437,518
Feb 11, 20258.698.758.628.758.681,337,266
Feb 10, 20258.658.748.628.688.61864,274
Feb 7, 20258.858.858.678.718.641,579,932
Feb 5, 20258.738.858.668.758.68755,739
Feb 4, 20258.708.858.628.858.771,420,011
Feb 3, 20258.648.788.608.788.711,379,506
Jan 31, 20258.608.768.608.648.571,332,789
Jan 30, 20258.798.818.548.608.531,104,893
Jan 29, 20258.668.828.618.828.75614,705
Jan 28, 20258.558.748.558.698.621,548,464
Jan 27, 20258.748.748.518.598.52777,295
Jan 24, 20258.608.818.608.788.71855,085
Jan 23, 20258.788.828.638.708.63927,768
Jan 22, 20258.768.778.618.688.611,373,560
Jan 21, 20258.748.788.618.768.69767,589
Jan 20, 20258.538.788.538.788.71506,706
Jan 17, 20258.538.758.468.678.601,242,551
Jan 16, 20258.608.658.558.578.51985,057
Jan 15, 20258.458.688.458.688.611,118,791
Jan 14, 20258.368.608.368.458.38833,075
Jan 13, 20258.358.458.318.458.381,169,423
Jan 10, 20258.388.458.358.378.30564,008
Jan 9, 20258.418.508.388.388.31817,806
Jan 8, 20258.718.808.538.538.461,430,217
Jan 7, 20258.568.798.518.798.721,615,407
Jan 6, 20258.378.738.348.738.672,211,320
Jan 3, 20258.598.748.528.538.461,541,903
Dec 31, 20248.608.758.598.708.633,002,290
Dec 30, 20248.658.708.478.708.632,313,029
Dec 27, 20248.448.758.448.758.681,642,521
Dec 24, 20248.408.528.408.528.45598,073
Dec 23, 20248.268.478.238.478.402,316,334
Dec 20, 20248.088.308.088.308.238,524,519
Dec 19, 20248.208.268.028.148.081,909,430
Dec 18, 20248.228.288.158.288.221,037,439
Dec 17, 20248.028.258.028.248.172,267,437
Dec 16, 20248.068.198.048.047.981,416,782
Dec 13, 20248.158.208.078.208.132,472,939
Dec 12, 20248.258.298.108.168.101,512,666
Dec 11, 20248.108.298.058.258.182,895,154
Dec 10, 20248.308.308.028.098.033,582,047
Dec 9, 20248.078.598.078.348.2732,846,170
Dec 6, 20248.308.308.118.128.062,902,863
Dec 5, 20248.088.308.088.278.21335,612,983
Dec 4, 20248.088.088.088.088.02-
Dec 3, 20247.988.087.988.088.021,522,661
Dec 2, 20247.848.067.808.057.992,837,975
Nov 29, 20247.998.007.767.767.703,982,329
Nov 28, 20248.118.158.008.007.94825,047
Nov 27, 20247.998.227.918.228.152,370,832
Nov 26, 20247.948.057.878.057.992,541,953
Nov 25, 20247.608.057.608.057.9912,232,972
Nov 22, 20247.507.787.457.767.701,995,851
Nov 21, 20247.517.557.437.537.471,487,866
Nov 20, 20247.407.557.407.557.498,707,074
Nov 19, 20247.297.557.287.537.472,918,906
Nov 18, 20247.227.407.227.407.347,240,131
Nov 15, 20247.207.387.207.287.221,616,188
Nov 14, 20247.267.287.207.217.151,328,861
Nov 13, 20247.417.417.287.287.22753,342
Nov 12, 20247.367.447.327.427.36728,225
Nov 11, 20247.407.407.307.377.311,442,656
Nov 8, 20247.377.487.367.407.34784,267
Nov 7, 20247.437.497.377.377.31629,029
Nov 6, 20247.427.497.257.497.441,475,359
Nov 5, 20247.237.427.237.427.361,346,370
Nov 4, 20247.227.347.217.347.281,164,038
Nov 1, 20247.287.357.227.227.17844,819
Oct 31, 20247.307.487.247.307.243,534,164
Oct 30, 20247.447.497.207.307.24774,906
Oct 29, 20247.207.427.187.427.361,599,858
Oct 25, 20247.207.307.207.267.201,097,906
Oct 24, 20247.257.297.157.257.19907,845
Oct 23, 20247.407.457.207.237.175,147,593
Oct 22, 20247.497.557.407.407.342,250,246
Oct 21, 20247.507.557.457.557.491,040,306
Oct 18, 20247.567.587.407.547.483,349,298
Oct 17, 20247.477.557.387.557.491,890,350
Oct 16, 20247.487.497.397.447.381,827,746
Oct 15, 20247.467.487.397.487.421,743,744
Oct 14, 20247.447.477.357.447.38606,452
Oct 11, 20247.477.497.417.477.41692,917
Oct 10, 20247.507.507.407.457.39929,986
Oct 9, 20247.337.507.337.457.401,022,346
Oct 8, 20247.367.467.317.367.301,133,330
Oct 7, 20247.327.447.317.427.361,033,144
Oct 4, 20247.407.467.387.447.381,048,645
Oct 3, 20247.457.497.307.497.431,733,030
Oct 2, 20247.487.497.397.407.341,780,661
Oct 1, 20247.487.487.407.487.421,473,543
Sep 30, 20247.457.587.427.477.4112,517,549
Sep 27, 20247.377.497.297.497.439,796,004
Sep 26, 20247.207.327.197.287.222,889,272
Sep 25, 20247.307.307.187.207.142,983,360
Sep 24, 20247.257.317.167.317.253,512,740
Sep 23, 20247.187.357.187.257.198,251,536
Sep 20, 20247.457.467.147.147.0914,783,882
Sep 19, 20247.507.507.397.467.401,905,562
Sep 18, 2024 0.065 Dividend
Sep 18, 20247.477.487.307.457.392,312,934
Sep 17, 20247.237.627.077.517.394,969,767
Sep 16, 20247.547.547.547.547.42-
Sep 13, 20247.487.547.397.547.42855,929
Sep 12, 20247.407.487.377.477.351,208,874
Sep 11, 20247.497.537.407.407.28954,695
Sep 10, 20247.507.547.467.497.37733,367
Sep 9, 20247.457.577.377.577.44677,981
Sep 6, 20247.487.547.477.547.42723,522
Sep 5, 20247.467.557.347.507.381,131,348
Sep 4, 20247.547.547.397.497.371,858,147
Sep 3, 20247.527.557.417.467.34893,696
Sep 2, 20247.467.597.457.507.38588,453
Aug 30, 20247.457.597.387.597.464,532,681
Aug 29, 20247.577.577.387.447.32465,281
Aug 28, 20247.517.647.517.557.431,204,107
Aug 27, 20247.667.667.517.587.451,078,178
Aug 26, 20247.557.657.517.617.48497,940
Aug 23, 20247.507.687.507.517.39880,869
Aug 22, 20247.567.647.517.537.41391,646
Aug 21, 20247.647.647.517.567.44483,731
Aug 20, 20247.597.647.527.647.51822,847
Aug 19, 20247.557.647.517.587.451,255,977
Aug 16, 20247.577.717.557.587.45573,995
Aug 15, 20247.527.657.477.657.52716,842
Aug 14, 20247.417.587.417.587.45901,308
Aug 13, 20247.357.457.357.457.33821,017
Aug 12, 20247.447.457.357.437.31319,827
Aug 9, 20247.427.457.387.387.26565,589
Aug 8, 20247.387.457.317.407.28945,993
Aug 7, 20247.407.457.357.457.331,695,890
Aug 6, 20247.357.407.347.397.27593,442
Aug 5, 20247.527.527.347.427.303,394,197
Aug 2, 20247.607.607.417.557.431,192,218
Aug 1, 20247.527.577.477.557.43468,293
Jul 31, 20247.497.537.487.487.362,649,099
Jul 30, 20247.557.587.477.507.38974,388
Jul 29, 20247.537.597.507.557.43812,695
Jul 26, 20247.587.647.547.557.43908,276
Jul 25, 20247.717.717.577.577.44787,274
Jul 24, 20247.777.807.707.717.581,281,653
Jul 23, 20247.757.847.747.797.661,156,799
Jul 22, 20247.757.847.727.747.611,117,903
Jul 19, 20247.757.767.627.757.62945,015
Jul 18, 20247.797.857.717.807.671,129,038
Jul 17, 20247.737.897.697.797.661,250,615
Jul 16, 20247.947.957.857.907.77492,560
Jul 15, 20247.907.987.827.957.82467,706
Jul 12, 20247.697.897.637.897.76626,468
Jul 11, 20247.717.717.717.717.58-
Jul 10, 20247.577.717.537.717.58649,875
Jul 9, 20247.607.707.557.647.51785,631
Jul 8, 20247.607.627.577.607.47833,871
Jul 5, 20247.617.707.617.647.51545,787
Jul 4, 20247.627.677.597.677.54464,648
Jul 3, 20247.727.777.577.607.47702,854
Jul 2, 20247.657.807.647.727.591,595,401
Jul 1, 20247.637.637.637.637.50-
Jun 27, 20247.857.857.637.637.501,262,053
Jun 26, 20247.767.847.707.847.711,014,780
Jun 25, 20247.527.767.527.767.63918,881
Jun 24, 20247.677.707.597.637.50608,365
Jun 21, 20247.507.747.497.727.593,282,649
Jun 20, 20247.437.597.437.587.45428,128
Jun 19, 20247.557.557.557.557.42-
Jun 18, 20247.407.617.407.557.42849,677
Jun 17, 20247.437.507.417.437.311,025,566
Jun 14, 20247.557.637.477.477.351,911,832
Jun 13, 20247.597.667.507.607.47878,540
Jun 12, 20247.637.657.547.587.45510,254
Jun 11, 20247.627.677.497.497.371,811,785
Jun 10, 20247.657.677.577.587.45416,599
Jun 7, 20247.807.997.677.677.541,822,692
Jun 6, 20247.847.967.707.807.671,268,389
Jun 5, 20247.587.877.587.877.741,158,446
Jun 4, 20247.797.807.557.587.452,113,318
May 31, 20247.517.807.517.807.677,206,874
May 30, 20247.567.567.457.527.40974,110
May 29, 20247.557.637.537.577.441,557,276
May 28, 20247.737.747.587.587.451,754,261
May 27, 20247.667.747.607.737.60804,813
May 24, 20247.727.797.547.727.59636,755
May 23, 20247.597.737.537.737.60913,273
May 22, 20247.427.427.427.427.30-
May 21, 20247.467.497.407.427.301,142,453
May 20, 20247.507.607.477.477.351,549,410
May 17, 20247.607.637.477.627.49446,020
May 16, 20247.657.657.507.557.431,114,994
May 15, 20247.747.767.607.607.47527,006
May 14, 20247.687.787.687.757.62789,450
May 13, 20247.797.797.797.797.66-
May 10, 20247.827.877.767.797.66724,385
May 9, 20247.767.877.757.877.74660,245
May 8, 20247.777.897.777.857.72884,341
May 7, 20247.927.947.807.817.681,252,742
May 6, 20247.817.907.757.907.771,067,700
May 3, 20247.797.867.727.867.73881,903
May 2, 20247.787.827.697.747.61656,866
May 1, 20247.827.827.747.787.65340,483

Related Tickers

FHZN.SW Flughafen Zürich AG
207.40
+0.29%
 
OMAB.MX Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
216.54
+3.55%
 
FRA.DE Fraport AG
58.25
-1.85%
 
ADP.PA Aeroports de Paris SA
109.80
+0.64%
 
ASURB.MX Grupo Aeroportuario del Sureste, S. A. B. de C. V.
621.21
+2.00%
 
AENA.MC Aena S.M.E., S.A.
221.40
+2.69%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
202.85
-1.30%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
88.09
-0.99%