Auckland International Airport Ltd (OP: ACKDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 4.572 | 0 | +0.09(+2.01%) | |||
| Jun 27, 2022 | 4.482 | 4.482 | 4.482 | 4.482 | 2,357 | -0.17(-3.76%) |
| Jun 22, 2022 | 4.657 | 0 | -0.02(-0.32%) | |||
| Jun 21, 2022 | 4.673 | 4.673 | 4.673 | 4.673 | 641 | +0.32(+7.39%) |
| Jun 17, 2022 | 4.360 | 4.361 | 4.351 | 4.351 | 957 | -0.68(-13.50%) |
| Jun 09, 2022 | 5.030 | 0 | +0.01(+0.20%) | |||
| Jun 06, 2022 | 5.020 | 0 | +0.00(+0.00%) | |||
| Jun 03, 2022 | 5.070 | 5.070 | 5.020 | 5.020 | 534 | +0.36(+7.78%) |
| May 26, 2022 | 4.657 | 0 | -0.17(-3.55%) | |||
| May 25, 2022 | 4.829 | 4.829 | 4.829 | 4.829 | 1,467 | +0.07(+1.45%) |
| May 23, 2022 | 4.760 | 0 | +0.02(+0.42%) | |||
| May 20, 2022 | 4.747 | 4.747 | 4.740 | 4.740 | 795 | +0.17(+3.72%) |
| May 18, 2022 | 4.570 | 42 | -0.07(-1.61%) | |||
| May 16, 2022 | 4.645 | 0 | +0.10(+2.09%) | |||
| May 12, 2022 | 4.550 | 0 | +0.02(+0.44%) | |||
| May 11, 2022 | 4.478 | 4.530 | 4.478 | 4.530 | 10,371 | -0.06(-1.41%) |
| May 09, 2022 | 4.595 | 0 | -0.26(-5.31%) | |||
| May 06, 2022 | 4.853 | 4.853 | 4.853 | 4.853 | 1,287 | -0.01(-0.15%) |
| May 03, 2022 | 4.860 | 0 | -0.22(-4.42%) | |||
| Apr 27, 2022 | 5.085 | 66 | -0.13(-2.57%) | |||
| Apr 25, 2022 | 5.219 | 0 | -0.12(-2.27%) | |||
| Apr 21, 2022 | 5.340 | 0 | +0.22(+4.40%) | |||
| Apr 14, 2022 | 5.115 | 0 | -0.14(-2.74%) | |||
| Apr 12, 2022 | 5.259 | 0 | -0.01(-0.23%) | |||
| Apr 07, 2022 | 5.271 | 3,508 | -0.01(-0.19%) | |||
| Apr 05, 2022 | 5.281 | 0 | +0.03(+0.49%) | |||
| Mar 21, 2022 | 5.255 | 0 | -0.26(-4.80%) | |||
| Mar 18, 2022 | 5.520 | 5.520 | 5.520 | 5.520 | 13,546 | +0.54(+10.87%) |
| Mar 10, 2022 | 4.979 | 0 | -0.06(-1.19%) | |||
| Mar 03, 2022 | 5.039 | 3 | +0.33(+6.96%) | |||
| Feb 28, 2022 | 4.711 | 0 | +0.20(+4.43%) | |||
| Feb 24, 2022 | 4.511 | 0 | -0.48(-9.60%) | |||
| Feb 23, 2022 | 4.990 | 4.990 | 4.990 | 4.990 | 160 | +0.17(+3.63%) |
| Feb 16, 2022 | 4.815 | 74 | +0.18(+3.91%) | |||
| Feb 14, 2022 | 4.634 | 0 | -0.11(-2.34%) | |||
| Feb 07, 2022 | 4.745 | 0 | -0.27(-5.48%) | |||
| Feb 04, 2022 | 4.980 | 5.020 | 4.980 | 5.020 | 324 | +0.36(+7.73%) |
| Feb 01, 2022 | 4.660 | 980 | +0.02(+0.32%) | |||
| Jan 28, 2022 | 4.645 | 0 | -0.34(-6.82%) | |||
| Jan 27, 2022 | 4.985 | 4.985 | 4.985 | 4.985 | 526 | -0.23(-4.41%) |
| Jan 14, 2022 | 5.215 | 7 | -0.25(-4.66%) | |||
| Jan 13, 2022 | 5.470 | 5.470 | 5.470 | 5.470 | 2,797 | +0.18(+3.47%) |
| Jan 10, 2022 | 5.287 | 0 | +0.10(+1.87%) | |||
| Jan 07, 2022 | 5.190 | 5.190 | 5.190 | 5.190 | 13,298 | +0.11(+2.15%) |
| Jan 06, 2022 | 5.081 | 5.081 | 5.081 | 5.081 | 252 | -0.27(-5.12%) |
| Jan 04, 2022 | 5.355 | 5.355 | 5.355 | 0 | +0.02(+0.37%) | |
| Jan 03, 2022 | 5.111 | 5.335 | 5.111 | 5.335 | 523 | +0.24(+4.61%) |
| Dec 31, 2021 | 5.245 | 5.245 | 5.100 | 5.100 | 5,703 | +0.07(+1.49%) |
| Dec 27, 2021 | 5.025 | 5.025 | 5.025 | 0 | -0.31(-5.88%) | |
| Dec 22, 2021 | 5.339 | 5.339 | 5.339 | 0 | +0.22(+4.28%) | |
| Dec 17, 2021 | 5.120 | 5.120 | 5.120 | 0 | -0.16(-3.01%) | |
| Dec 13, 2021 | 5.279 | 5.279 | 5.279 | 23 | +0.13(+2.50%) | |
| Dec 10, 2021 | 5.150 | 5.150 | 5.150 | 5.150 | 2,336 | -0.31(-5.66%) |
| Dec 01, 2021 | 5.459 | 5.459 | 5.459 | 7 | -0.04(-0.73%) | |
| Nov 23, 2021 | 5.499 | 5.499 | 5.499 | 0 | +0.03(+0.53%) | |
| Nov 22, 2021 | 5.470 | 5.470 | 5.470 | 5.470 | 114 | -0.08(-1.44%) |
| Nov 18, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.04(+0.73%) | |
| Nov 02, 2021 | 5.510 | 5.510 | 5.510 | 0 | -0.32(-5.47%) | |
| Oct 29, 2021 | 5.829 | 5.829 | 5.829 | 0 | +0.36(+6.56%) | |
| Oct 20, 2021 | 5.470 | 5.470 | 5.470 | 0 | +0.20(+3.78%) | |
| Oct 12, 2021 | 5.271 | 5.271 | 5.271 | 0 | -0.35(-6.19%) | |
| Oct 07, 2021 | 5.619 | 5.619 | 5.619 | 0 | +0.21(+3.84%) | |
| Sep 27, 2021 | 5.411 | 5.411 | 5.411 | 0 | +0.07(+1.31%) | |
| Sep 24, 2021 | 5.341 | 5.341 | 5.341 | 5.341 | 240 | -0.29(-5.12%) |
| Sep 23, 2021 | 5.505 | 5.629 | 5.505 | 5.629 | 7,686 | +0.30(+5.61%) |
| Sep 09, 2021 | 5.330 | 5.330 | 5.330 | 0 | +0.31(+6.20%) | |
| Aug 20, 2021 | 5.019 | 5.019 | 5.019 | 8 | +0.17(+3.48%) | |
| Aug 19, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | -0.13(-2.59%) |
| Aug 18, 2021 | 4.979 | 4.979 | 4.979 | 4.979 | 629 | -0.02(-0.42%) |
| Aug 16, 2021 | 5.000 | 5.000 | 5.000 | 32 | -0.11(-2.15%) | |
| Aug 13, 2021 | 5.110 | 5.110 | 5.110 | 5.110 | 183 | +0.05(+1.01%) |
| Aug 03, 2021 | 5.059 | 5.059 | 5.059 | 0 | +0.01(+0.18%) | |
| Jul 26, 2021 | 5.050 | 5.050 | 5.050 | 0 | -0.14(-2.68%) | |
| Jul 20, 2021 | 5.189 | 5.189 | 5.189 | 0 | -0.08(-1.52%) | |
| Jul 19, 2021 | 5.269 | 5.269 | 5.269 | 5.269 | 200 | +0.06(+1.23%) |
| Jul 16, 2021 | 5.205 | 5.205 | 5.205 | 5.205 | 185 | +0.01(+0.19%) |
| Jul 15, 2021 | 5.195 | 5.195 | 5.195 | 5.195 | 2,069 | +0.04(+0.87%) |
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.