Auckland International Airport Ltd (OP: ACKDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 23, 2020 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 6.026 | 6.026 | 6.026 | 0 | +0.06(+1.00%) | |
| Jan 14, 2020 | 6.200 | 6.200 | 5.967 | 3,242 | -0.23(-3.76%) | |
| Jan 13, 2020 | 6.200 | 6.200 | 6.200 | 40 | +0.00(+0.00%) | |
| Jan 08, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.43(+7.47%) | |
| Dec 24, 2019 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) | |
| Dec 23, 2019 | 5.769 | 5.769 | 5.769 | 3,500 | +0.00(+0.00%) | |
| Dec 18, 2019 | 5.769 | 5.769 | 5.769 | 0 | -0.12(-2.05%) | |
| Dec 17, 2019 | 5.895 | 5.895 | 5.890 | 291 | -0.00(-0.08%) | |
| Dec 11, 2019 | 5.895 | 5.895 | 5.895 | 0 | -0.13(-2.08%) | |
| Dec 06, 2019 | 6.020 | 6.020 | 6.020 | 0 | +0.13(+2.21%) | |
| Nov 26, 2019 | 5.890 | 5.890 | 5.890 | 0 | +0.03(+0.54%) | |
| Oct 23, 2019 | 5.859 | 5.859 | 5.859 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 5.910 | 5.910 | 5.859 | 4,717 | -0.05(-0.87%) | |
| Oct 17, 2019 | 5.910 | 5.910 | 5.910 | 0 | +0.33(+5.89%) | |
| Oct 15, 2019 | 5.582 | 5.582 | 5.582 | 0 | -0.19(-3.31%) | |
| Oct 09, 2019 | 5.772 | 5.772 | 5.772 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 5.772 | 5.772 | 5.772 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 5.725 | 5.725 | 5.772 | 16,279 | +0.05(+0.83%) | |
| Oct 03, 2019 | 5.725 | 5.725 | 5.725 | 20 | +0.00(+0.00%) | |
| Sep 19, 2019 | 5.725 | 5.725 | 5.725 | 0 | -0.46(-7.44%) | |
| Sep 16, 2019 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 6.185 | 6.185 | 6.185 | 0 | -0.04(-0.56%) | |
| Aug 09, 2019 | 6.220 | 6.220 | 6.220 | 0 | +0.15(+2.54%) | |
| Aug 08, 2019 | 6.066 | 6.066 | 6.066 | 237,254 | +0.00(+0.00%) | |
| Aug 07, 2019 | 6.005 | 6.005 | 6.066 | 13,263 | +0.06(+1.02%) | |
| Aug 06, 2019 | 6.005 | 6.005 | 6.005 | 6.005 | 362 | -0.17(-2.67%) |
| Aug 05, 2019 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 6.130 | 6.170 | 6.130 | 6.170 | 4,000 | -0.09(-1.44%) |
| Jul 29, 2019 | 6.260 | 6.260 | 6.260 | 0 | -0.19(-2.95%) | |
| Jul 19, 2019 | 6.450 | 6.450 | 6.450 | 0 | +0.01(+0.16%) | |
| Jul 18, 2019 | 6.440 | 6.440 | 6.440 | 6.440 | 200 | -0.03(-0.46%) |
| Jul 15, 2019 | 6.470 | 6.470 | 6.470 | 0 | +0.12(+1.95%) | |
| Jul 11, 2019 | 6.346 | 6.346 | 6.346 | 0 | -0.06(-1.00%) | |
| Jul 02, 2019 | 6.410 | 6.410 | 6.410 | 0 | -0.13(-1.99%) | |
| Jun 28, 2019 | 6.540 | 6.540 | 6.540 | 0 | +0.54(+9.00%) | |
| Jun 26, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 6.030 | 6.030 | 6.000 | 6.000 | 2,000 | +0.01(+0.17%) |
| Jun 20, 2019 | 6.000 | 6.120 | 5.990 | 5.990 | 3,640 | +0.06(+1.03%) |
| Jun 13, 2019 | 5.929 | 5.929 | 5.929 | 0 | +0.05(+0.93%) | |
| Jun 06, 2019 | 5.875 | 5.875 | 5.875 | 0 | +0.34(+6.23%) | |
| Jun 04, 2019 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 5.530 | 5.530 | 5.530 | 0 | +0.06(+1.15%) | |
| May 20, 2019 | 5.467 | 5.467 | 5.467 | 5.467 | 722 | +0.01(+0.10%) |
| May 13, 2019 | 5.462 | 5.462 | 5.462 | 0 | +0.02(+0.40%) | |
| May 10, 2019 | 5.360 | 5.360 | 5.440 | 23,284 | +0.08(+1.49%) | |
| May 08, 2019 | 5.360 | 5.360 | 5.360 | 0 | +0.06(+1.15%) | |
| May 07, 2019 | 5.299 | 5.299 | 5.299 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 5.299 | 5.299 | 5.299 | 0 | +0.03(+0.63%) | |
| May 02, 2019 | 5.266 | 5.266 | 5.266 | 0 | -0.08(-1.43%) | |
| Apr 30, 2019 | 5.342 | 5.342 | 5.342 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 5.342 | 5.342 | 5.342 | 0 | +0.00(+0.00%) | |
| Apr 18, 2019 | 5.342 | 5.342 | 5.342 | 0 | -0.13(-2.33%) | |
| Apr 12, 2019 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 5.470 | 5.470 | 5.470 | 0 | -0.16(-2.88%) | |
| Apr 03, 2019 | 5.632 | 5.632 | 5.632 | 0 | +0.16(+2.97%) | |
| Apr 01, 2019 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 5.470 | 5.470 | 5.470 | 0 | +0.12(+2.24%) | |
| Mar 22, 2019 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 5.350 | 5.350 | 5.350 | 0 | -0.05(-0.93%) | |
| Mar 19, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 367 | -0.14(-2.53%) |
| Mar 18, 2019 | 5.540 | 5.540 | 5.540 | 5.540 | 2,010 | +0.29(+5.52%) |
| Mar 15, 2019 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 1,920 | +0.09(+1.82%) |
| Mar 11, 2019 | 5.156 | 5.156 | 5.156 | 0 | +0.01(+0.12%) | |
| Mar 06, 2019 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 5.150 | 5.150 | 5.150 | 0 | -0.03(-0.59%) | |
| Mar 01, 2019 | 5.181 | 5.181 | 5.181 | 0 | +0.01(+0.21%) | |
| Feb 27, 2019 | 5.170 | 5.170 | 5.170 | 0 | +0.06(+1.17%) | |
| Feb 26, 2019 | 5.110 | 5.110 | 5.110 | 5.110 | 100 | +0.11(+2.20%) |
| Feb 22, 2019 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-2.05%) | |
| Feb 14, 2019 | 5.105 | 5.105 | 5.105 | 0 | +0.02(+0.42%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.