Auckland International Airport Ltd (OP: ACKDF )
4.617
-0.088
(-1.86%)
Streaming Delayed Price
Updated: 2:03 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 4.533 | 4.533 | 4.533 | 0 | -0.02(-0.33%) | |
| Oct 26, 2018 | 4.548 | 4.548 | 4.548 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 4.548 | 4.548 | 4.548 | 0 | +0.05(+1.12%) | |
| Oct 16, 2018 | 4.498 | 4.498 | 4.498 | 0 | -0.13(-2.71%) | |
| Oct 15, 2018 | 4.623 | 4.623 | 4.623 | 0 | +0.06(+1.39%) | |
| Oct 08, 2018 | 4.560 | 4.560 | 4.560 | 0 | -0.49(-9.70%) | |
| Oct 04, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.15(+2.97%) | |
| Sep 24, 2018 | 4.904 | 4.904 | 4.904 | 0 | +0.06(+1.17%) | |
| Sep 19, 2018 | 4.848 | 4.848 | 4.848 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 4.849 | 4.849 | 4.848 | 4.848 | 1,000 | +0.16(+3.38%) |
| Sep 14, 2018 | 4.689 | 4.689 | 4.689 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 4.689 | 4.689 | 4.689 | 5 | +0.00(+0.00%) | |
| Sep 10, 2018 | 4.689 | 4.689 | 4.689 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 4.689 | 4.689 | 4.689 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 4.689 | 4.689 | 4.689 | 0 | +0.09(+1.95%) | |
| Aug 21, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.15%) | |
| Aug 20, 2018 | 4.434 | 4.434 | 4.548 | 265 | +0.11(+2.57%) | |
| Aug 15, 2018 | 4.434 | 4.434 | 4.434 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 18, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.11(+2.37%) | |
| Jun 28, 2018 | 4.640 | 4.640 | 4.640 | 0 | +0.08(+1.75%) | |
| Jun 20, 2018 | 4.560 | 4.560 | 4.560 | 0 | -0.39(-7.88%) | |
| Jun 13, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.22(+4.65%) | |
| Jun 07, 2018 | 4.730 | 4.730 | 4.730 | 0 | +0.35(+7.99%) | |
| Apr 30, 2018 | 4.380 | 4.380 | 4.380 | 0 | +0.04(+1.01%) | |
| Apr 26, 2018 | 4.336 | 4.336 | 4.336 | 15,627 | -0.37(-7.94%) | |
| Apr 13, 2018 | 4.710 | 4.710 | 4.710 | 0 | +0.22(+4.90%) | |
| Apr 06, 2018 | 4.490 | 4.490 | 4.490 | 42 | +0.12(+2.75%) | |
| Mar 23, 2018 | 4.370 | 4.370 | 4.370 | 0 | -0.17(-3.83%) | |
| Mar 12, 2018 | 4.544 | 4.544 | 4.544 | 0 | +0.06(+1.43%) | |
| Mar 02, 2018 | 4.480 | 4.480 | 4.480 | 0 | -0.15(-3.24%) | |
| Feb 26, 2018 | 4.630 | 4.630 | 4.630 | 0 | -0.24(-4.93%) | |
| Feb 20, 2018 | 4.870 | 4.870 | 4.870 | 26 | +0.23(+4.96%) | |
| Feb 13, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.21(-4.33%) | |
| Feb 08, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.13(-2.61%) | |
| Feb 02, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.08(+1.63%) | |
| Jan 30, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.14(+2.94%) | |
| Jan 23, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.03(+0.63%) | |
| Jan 22, 2018 | 4.730 | 4.730 | 4.730 | 4.730 | 4,011 | -0.08(-1.66%) |
| Jan 10, 2018 | 4.810 | 4.810 | 4.810 | 85 | +0.27(+5.95%) | |
| Dec 29, 2017 | 4.540 | 4.540 | 4.540 | 540 | -0.04(-0.87%) | |
| Dec 28, 2017 | 4.580 | 4.580 | 4.580 | 4.580 | 435 | +0.03(+0.66%) |
| Dec 19, 2017 | 4.550 | 4.550 | 4.550 | 936 | +0.07(+1.56%) | |
| Dec 11, 2017 | 4.480 | 4.480 | 4.480 | 629 | +0.29(+6.92%) | |
| Nov 16, 2017 | 4.190 | 4.190 | 4.190 | 422 | -0.02(-0.51%) | |
| Nov 03, 2017 | 4.211 | 4.211 | 4.211 | 0 | -0.03(-0.61%) |
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.