Auckland International Airport Ltd (OP: ACKDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 02, 2017 | 4.237 | 4.237 | 4.237 | 4.237 | 1,829 | +0.04(+0.89%) |
| Oct 26, 2017 | 4.200 | 4.200 | 4.200 | 0 | -0.24(-5.41%) | |
| Oct 19, 2017 | 4.440 | 4.440 | 4.440 | 190 | -0.19(-4.10%) | |
| Oct 03, 2017 | 4.630 | 4.630 | 4.630 | 2,848 | -0.44(-8.68%) | |
| Aug 31, 2017 | 5.070 | 5.070 | 5.070 | 126 | +0.15(+3.05%) | |
| Aug 09, 2017 | 4.920 | 4.920 | 4.920 | 70 | -0.21(-4.09%) | |
| Jul 27, 2017 | 5.130 | 5.130 | 5.130 | 0 | -0.24(-4.47%) | |
| Jul 24, 2017 | 5.370 | 5.370 | 5.370 | 0 | +0.23(+4.47%) | |
| Jul 21, 2017 | 5.140 | 5.140 | 5.140 | 5.140 | 7,000 | +0.06(+1.18%) |
| Jul 07, 2017 | 5.080 | 5.080 | 5.080 | 0 | -0.01(-0.20%) | |
| Jul 03, 2017 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) |
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.