ASX · AIA · stock
Auckland International Airport Limited (AIA) stock price history
Every ASX trading session of Auckland International Airport Limited from Feb 21, 1999 to Sep 28, 2026: 7,028 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIA adjusted close, 1999 to 2026
- A$8.72
- All time high, 2019
- A$7.62
- 52 week high, A$6.49 low
- 7,028
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
AIA key facts
- Auckland International Airport Limited (AIA) closed at A$6.82 on Sep 28, 2026 on ASX.
- AIA's all time high close is A$8.72, set on Aug 8, 2019; its all time low close is A$0.2117 on May 26, 2000.
- AIA's 52 week range is A$6.49 to A$7.62.
- AIA returned +2.1% over the year to Sep 28, 2026 and -3.7% over five years.
- Over ten years AIA returned +17%, +1.5% a year compounded.
- AIA's deepest drawdown was -76.2% from Oct 29, 2002 to Nov 6, 2002.
- DataCedar holds 7,028 daily sessions of AIA history from Feb 21, 1999, adjusted for splits and dividends, served by the API under a key.
AIA price chart, 1999 to 2026
AIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +0.3% |
| 6 months | +3.1% |
| Year to date | -3.9% |
| 1 year | +2.1% |
| 3 years | -1.0% |
| 5 years | -3.7% |
| 10 years | +16.6% |
| Since Feb 21, 1999 | +2,347% |
| Compound annual growth, 27.6 years | +12.3% |
AIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8.72 on Aug 8, 2019
- All time low close
- A$0.2117 on May 26, 2000
- 52 week high
- A$7.62 on Feb 26, 2026
- 52 week low
- A$6.49 on May 20, 2026
- Deepest drawdown
- -76.2% from Oct 29, 2002 to Nov 6, 2002, recovered Jul 31, 2013
- Best single session
- +290.6% on Oct 29, 2002
- Worst single session
- -74.7% on Oct 30, 2002
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1999
- 24.5×
- Best calendar year
- 2002, +76%
- Worst calendar year
- 2008, -45%
AIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Feb 21, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$7.16 | A$7.62 | A$6.49 | A$6.82 | -3.9% | 112.7M | 188 |
| 2025 | A$7.50 | A$7.74 | A$6.50 | A$7.09 | -5.5% | 179M | 253 |
| 2024 | A$7.61 | A$7.79 | A$6.29 | A$7.51 | -2.9% | 165.1M | 254 |
| 2023 | A$7.00 | A$8.04 | A$6.37 | A$7.73 | +10.6% | 143.2M | 252 |
| 2022 | A$6.81 | A$7.33 | A$5.91 | A$6.99 | +2.6% | 200.3M | 251 |
| 2021 | A$6.80 | A$7.57 | A$5.90 | A$6.81 | +0.4% | 142.9M | 254 |
| 2020 | A$8.02 | A$8.46 | A$3.95 | A$6.79 | -15.7% | 183.7M | 255 |
| 2019 | A$6.26 | A$8.84 | A$6.21 | A$8.05 | +29.8% | 34.6M | 253 |
| 2018 | A$5.46 | A$6.56 | A$5.09 | A$6.21 | +17.9% | 37.8M | 253 |
| 2017 | A$5.35 | A$6.19 | A$4.84 | A$5.26 | -0.8% | 33.9M | 252 |
| 2016 | A$4.61 | A$6.45 | A$4.21 | A$5.31 | +14.9% | 43.9M | 253 |
| 2015 | A$3.40 | A$4.86 | A$3.25 | A$4.62 | +38.3% | 27.6M | 255 |
| 2014 | A$2.88 | A$3.57 | A$2.62 | A$3.34 | +11.1% | 22.7M | 253 |
| 2013 | A$1.84 | A$3.05 | A$1.79 | A$3.00 | +63.0% | 88.1M | 253 |
| 2012 | A$1.53 | A$1.87 | A$1.50 | A$1.84 | +20.4% | 6.2M | 253 |
| 2011 | A$1.22 | A$1.53 | A$1.19 | A$1.53 | +22.3% | 9.2M | 248 |
| 2010 | A$1.12 | A$1.27 | A$0.9930 | A$1.25 | +13.0% | 36.1M | 253 |
| 2009 | A$0.9751 | A$1.40 | A$0.8047 | A$1.11 | +22.6% | 68.4M | 254 |
| 2008 | A$1.67 | A$1.67 | A$0.8843 | A$0.9044 | -45.2% | 78.3M | 254 |
| 2007 | A$1.19 | A$2.03 | A$1.19 | A$1.65 | +34.7% | 129M | 253 |
| 2006 | A$1.13 | A$1.23 | A$0.9656 | A$1.22 | +10.6% | 132M | 252 |
| 2005 | A$1.04 | A$1.26 | A$0.9704 | A$1.11 | +7.4% | 81.5M | 252 |
| 2004 | A$0.8225 | A$1.05 | A$0.7444 | A$1.03 | +29.4% | 89M | 261 |
| 2003 | A$0.6442 | A$0.8265 | A$0.5684 | A$0.7973 | +21.4% | 75M | 261 |
| 2002 | A$0.3804 | A$2.38 | A$0.3632 | A$0.6569 | +76.2% | 239.7M | 261 |
| 2001 | A$0.3057 | A$0.3988 | A$0.2822 | A$0.3729 | +24.3% | 19.9M | 261 |
| 2000 | A$0.2705 | A$0.3128 | A$0.1940 | A$0.2999 | +10.9% | 12.8M | 261 |
| 1999 | A$0.2787 | A$0.3410 | A$0.2587 | A$0.2705 | n/a | 10M | 225 |
AIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$6.82 | -4.9% |
| August 2026 | A$7.17 | -0.1% |
| July 2026 | A$7.18 | +3.9% |
| June 2026 | A$6.91 | +1.8% |
| May 2026 | A$6.79 | +1.9% |
| April 2026 | A$6.66 | +0.9% |
| March 2026 | A$6.60 | -12.6% |
| February 2026 | A$7.56 | +7.9% |
| January 2026 | A$7.00 | -1.2% |
| December 2025 | A$7.09 | +2.9% |
| November 2025 | A$6.90 | -1.5% |
| October 2025 | A$7.00 | +4.6% |
About the AIA data
Daily bars. 7,028 sessions from Feb 21, 1999 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AIA share price history
