Auckland International Airport Ltd (OP: ACKDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2020 | 4.090 | 4.090 | 4.090 | 4.090 | 238 | +0.10(+2.57%) |
| Jun 29, 2020 | 3.987 | 3.987 | 3.987 | 3.987 | 6,000 | -0.31(-7.27%) |
| Jun 25, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.33(+8.31%) | |
| Jun 24, 2020 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 | -0.35(-8.10%) |
| Jun 23, 2020 | 4.320 | 4.320 | 4.320 | 4.320 | 401 | -0.03(-0.69%) |
| Jun 22, 2020 | 4.320 | 4.350 | 4.320 | 4.350 | 200 | +0.08(+1.87%) |
| Jun 19, 2020 | 4.270 | 4.270 | 4.270 | 9 | +0.00(+0.00%) | |
| Jun 18, 2020 | 4.270 | 4.270 | 4.270 | 1 | +0.00(+0.00%) | |
| Jun 17, 2020 | 4.270 | 4.270 | 4.270 | 4.270 | 100 | +0.05(+1.13%) |
| Jun 16, 2020 | 4.210 | 4.210 | 4.222 | 2,413 | +0.01(+0.29%) | |
| Jun 15, 2020 | 4.210 | 4.210 | 4.210 | 4.210 | 450 | -0.31(-6.86%) |
| Jun 09, 2020 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) | |
| Jun 05, 2020 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) | |
| Jun 03, 2020 | 4.520 | 4.520 | 4.520 | 0 | +0.61(+15.61%) | |
| Jun 02, 2020 | 3.910 | 3.910 | 3.910 | 17 | +0.00(+0.00%) | |
| Jun 01, 2020 | 3.910 | 3.910 | 3.910 | 80 | +0.00(+0.00%) | |
| May 28, 2020 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 3.930 | 3.930 | 3.910 | 215 | -0.02(-0.52%) | |
| May 26, 2020 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | +0.40(+11.34%) |
| May 22, 2020 | 3.558 | 3.558 | 3.530 | 6,028 | -0.03(-0.79%) | |
| May 21, 2020 | 3.480 | 3.480 | 3.558 | 855 | +0.08(+2.25%) | |
| May 19, 2020 | 3.480 | 3.480 | 3.480 | 0 | -0.11(-3.13%) | |
| May 12, 2020 | 3.592 | 3.592 | 3.592 | 0 | +0.13(+3.76%) | |
| May 07, 2020 | 3.462 | 3.462 | 3.462 | 0 | -0.06(-1.83%) | |
| May 06, 2020 | 3.660 | 3.660 | 3.526 | 9,271 | -0.13(-3.65%) | |
| May 05, 2020 | 3.660 | 3.660 | 3.660 | 3.660 | 270 | +0.06(+1.67%) |
| May 04, 2020 | 3.600 | 3.600 | 3.600 | 80 | +0.00(+0.00%) | |
| Apr 28, 2020 | 3.600 | 3.600 | 3.600 | 0 | +0.15(+4.41%) | |
| Apr 24, 2020 | 3.448 | 3.448 | 3.448 | 0 | -0.10(-2.88%) | |
| Apr 22, 2020 | 3.550 | 3.550 | 3.550 | 0 | +0.06(+1.62%) | |
| Apr 21, 2020 | 3.740 | 3.740 | 3.493 | 103 | -0.25(-6.60%) | |
| Apr 17, 2020 | 3.740 | 3.740 | 3.740 | 0 | +0.12(+3.31%) | |
| Apr 16, 2020 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | -0.17(-4.49%) |
| Apr 15, 2020 | 3.790 | 3.790 | 3.790 | 3.790 | 671 | +0.23(+6.57%) |
| Apr 14, 2020 | 3.557 | 3.557 | 3.557 | 3.557 | 3,151 | +0.28(+8.52%) |
| Apr 13, 2020 | 3.277 | 3.277 | 3.277 | 2 | +0.00(+0.00%) | |
| Apr 09, 2020 | 3.260 | 3.260 | 3.277 | 19,307 | +0.02(+0.53%) | |
| Apr 08, 2020 | 2.986 | 2.986 | 3.260 | 18,967 | +0.27(+9.19%) |
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.