Auckland International Airport Ltd (OP: ACKDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 4.853 | 0 | -0.19(-3.82%) | |||
| Nov 25, 2022 | 5.045 | 5.045 | 5.045 | 5.045 | 283 | +0.08(+1.51%) |
| Nov 22, 2022 | 4.970 | 19 | +0.05(+1.12%) | |||
| Nov 18, 2022 | 4.915 | 0 | +0.08(+1.71%) | |||
| Nov 16, 2022 | 4.832 | 0 | +0.12(+2.60%) | |||
| Nov 15, 2022 | 4.765 | 4.765 | 4.710 | 4.710 | 2,167 | -0.08(-1.67%) |
| Nov 11, 2022 | 4.790 | 0 | +0.19(+4.19%) | |||
| Nov 10, 2022 | 4.598 | 4.598 | 4.598 | 4.598 | 1,254 | +0.11(+2.34%) |
| Nov 09, 2022 | 4.492 | 4.492 | 4.492 | 4.492 | 467 | +0.01(+0.34%) |
| Nov 01, 2022 | 4.478 | 6 | -0.03(-0.61%) | |||
| Oct 31, 2022 | 4.505 | 4.505 | 4.505 | 4.505 | 259 | +0.08(+1.81%) |
| Oct 28, 2022 | 4.425 | 4.425 | 4.425 | 4.425 | 400 | +0.22(+5.17%) |
| Oct 27, 2022 | 4.365 | 4.365 | 4.207 | 4.207 | 1,174 | +0.01(+0.18%) |
| Oct 25, 2022 | 4.200 | 66 | +0.16(+3.96%) | |||
| Oct 24, 2022 | 4.103 | 4.103 | 4.040 | 4.040 | 12,815 | -0.13(-3.23%) |
| Oct 20, 2022 | 4.175 | 0 | +0.27(+7.05%) | |||
| Oct 18, 2022 | 3.900 | 1,807 | -0.01(-0.26%) | |||
| Oct 10, 2022 | 3.910 | 0 | -0.39(-9.12%) | |||
| Oct 04, 2022 | 4.303 | 0 | +0.15(+3.49%) | |||
| Oct 03, 2022 | 4.135 | 4.157 | 4.065 | 4.157 | 1,677 | +0.07(+1.65%) |
| Sep 30, 2022 | 4.105 | 4.105 | 4.090 | 4.090 | 744 | -0.17(-3.99%) |
| Sep 29, 2022 | 4.152 | 4.260 | 4.152 | 4.260 | 936 | +0.10(+2.43%) |
| Sep 28, 2022 | 4.159 | 4.159 | 4.159 | 4.159 | 12,695 | -0.10(-2.26%) |
| Sep 27, 2022 | 4.255 | 4.255 | 4.255 | 4.255 | 102 | -0.16(-3.68%) |
| Sep 22, 2022 | 4.418 | 52 | -0.22(-4.74%) | |||
| Sep 14, 2022 | 4.638 | 0 | -0.05(-1.17%) | |||
| Sep 13, 2022 | 4.692 | 4.692 | 4.692 | 4.692 | 3,193 | +0.17(+3.76%) |
| Sep 08, 2022 | 4.522 | 0 | -0.11(-2.32%) | |||
| Sep 07, 2022 | 4.567 | 4.630 | 4.567 | 4.630 | 630 | +0.09(+2.09%) |
| Sep 06, 2022 | 4.535 | 4.535 | 4.535 | 4.535 | 112 | -0.05(-1.20%) |
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.