Auckland International Airport Ltd (OP: ACKDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 5.385 | 5.385 | 5.385 | 0 | +0.16(+2.98%) | |
| May 27, 2021 | 5.229 | 5.229 | 5.229 | 5.229 | 532 | -0.05(-0.95%) |
| May 26, 2021 | 5.279 | 5.279 | 5.279 | 5.279 | 184 | -0.15(-2.76%) |
| May 21, 2021 | 5.429 | 5.429 | 5.429 | 0 | +0.09(+1.69%) | |
| May 19, 2021 | 5.339 | 5.339 | 5.339 | 93 | -0.07(-1.29%) | |
| May 17, 2021 | 5.409 | 5.409 | 5.409 | 180 | -0.07(-1.21%) | |
| May 13, 2021 | 5.475 | 5.475 | 5.475 | 21 | -0.09(-1.69%) | |
| May 12, 2021 | 5.569 | 5.569 | 5.569 | 5.569 | 2,200 | +0.12(+2.18%) |
| May 11, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 200 | -0.01(-0.18%) |
| May 10, 2021 | 5.455 | 5.460 | 5.455 | 5.460 | 1,338 | -0.09(-1.62%) |
| May 06, 2021 | 5.550 | 5.550 | 5.550 | 0 | -0.07(-1.25%) | |
| May 05, 2021 | 5.615 | 5.725 | 5.615 | 5.620 | 1,301 | +0.37(+6.95%) |
| Apr 23, 2021 | 5.255 | 5.255 | 5.255 | 0 | -0.10(-1.79%) | |
| Apr 22, 2021 | 5.351 | 5.351 | 5.351 | 9 | +0.00(+0.00%) | |
| Apr 21, 2021 | 5.351 | 5.351 | 5.351 | 5.351 | 671 | -0.17(-3.15%) |
| Apr 19, 2021 | 5.525 | 5.525 | 5.525 | 0 | +0.25(+4.70%) | |
| Apr 16, 2021 | 5.495 | 5.495 | 5.277 | 1,367 | -0.22(-3.97%) | |
| Apr 14, 2021 | 5.495 | 5.495 | 5.495 | 0 | +0.04(+0.73%) | |
| Apr 09, 2021 | 5.455 | 5.455 | 5.455 | 0 | +0.07(+1.21%) | |
| Apr 07, 2021 | 5.390 | 5.390 | 5.390 | 0 | -0.07(-1.19%) | |
| Apr 06, 2021 | 5.455 | 5.455 | 5.455 | 5.455 | 240 | +0.04(+0.74%) |
| Apr 05, 2021 | 5.415 | 5.415 | 5.415 | 5.415 | 453 | -0.08(-1.55%) |
| Mar 31, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.16(+2.90%) | |
| Mar 30, 2021 | 5.345 | 5.345 | 5.345 | 5.345 | 427 | +0.30(+5.95%) |
| Mar 26, 2021 | 5.045 | 5.045 | 5.045 | 0 | -0.28(-5.33%) | |
| Mar 25, 2021 | 5.101 | 5.329 | 5.101 | 5.329 | 2,255 | +0.21(+4.06%) |
| Mar 24, 2021 | 5.205 | 5.205 | 5.121 | 5.121 | 1,677 | -0.33(-6.12%) |
| Mar 22, 2021 | 5.455 | 5.455 | 5.455 | 0 | -0.18(-3.26%) | |
| Mar 18, 2021 | 5.639 | 5.639 | 5.639 | 0 | +0.17(+3.08%) | |
| Mar 17, 2021 | 5.490 | 5.490 | 5.470 | 1,039 | -0.02(-0.36%) | |
| Mar 16, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 220 | +0.27(+5.19%) |
| Mar 11, 2021 | 5.219 | 5.219 | 5.219 | 0 | +0.12(+2.33%) | |
| Mar 04, 2021 | 5.100 | 5.100 | 5.100 | 0 | -0.15(-2.93%) | |
| Mar 03, 2021 | 5.254 | 5.254 | 5.254 | 5.254 | 200 | -0.38(-6.76%) |
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.