Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Auckland International Airport Limited (ACKDF)

Compare

4.9300

-0.0700

(-1.40%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	4.9300	4.9300	4.9300	4.9300	4.9300	-
Feb 20, 2025	4.9300	4.9300	4.9300	4.9300	4.9300	100
Feb 19, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	-
Feb 18, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	-
Feb 14, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	-
Feb 13, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	-
Feb 12, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	-
Feb 11, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	-
Feb 10, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	-
Feb 7, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	100
Feb 6, 2025	5.1900	5.1900	5.1900	5.1900	5.1900	200
Feb 5, 2025	5.1400	5.1400	5.1400	5.1400	5.1400	-
Feb 4, 2025	5.1400	5.1400	5.1400	5.1400	5.1400	-
Feb 3, 2025	5.1400	5.1400	5.1400	5.1400	5.1400	-
Jan 31, 2025	5.1400	5.1400	5.1400	5.1400	5.1400	-
Jan 30, 2025	5.1400	5.1400	5.1400	5.1400	5.1400	-
Jan 29, 2025	5.1400	5.1400	5.1400	5.1400	5.1400	-
Jan 28, 2025	5.1400	5.1400	5.1400	5.1400	5.1400	-
Jan 27, 2025	5.1400	5.1400	5.1400	5.1400	5.1400	100
Jan 24, 2025	5.2400	5.2400	5.2400	5.2400	5.2400	100
Jan 23, 2025	4.6900	4.6900	4.6900	4.6900	4.6900	400
Jan 22, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	-
Jan 21, 2025	5.1800	5.1800	5.1800	5.1800	5.1800	300
Jan 17, 2025	4.5600	4.5600	4.5600	4.5600	4.5600	200
Jan 16, 2025	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jan 15, 2025	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jan 14, 2025	4.9700	4.9700	4.9700	4.9700	4.9700	100
Jan 13, 2025	4.4800	4.4800	4.4800	4.4800	4.4800	1,400
Jan 10, 2025	5.1900	5.1900	5.1900	5.1900	5.1900	-
Jan 8, 2025	5.1900	5.1900	5.1900	5.1900	5.1900	-
Jan 7, 2025	5.1900	5.1900	5.1900	5.1900	5.1900	200
Jan 6, 2025	5.0000	5.0000	5.0000	5.0000	5.0000	-
Jan 3, 2025	5.3200	5.3200	5.0000	5.0000	5.0000	200
Jan 2, 2025	5.1500	5.1500	5.1500	5.1500	5.1500	-
Dec 31, 2024	5.1500	5.1500	5.1500	5.1500	5.1500	-
Dec 30, 2024	5.1500	5.1500	5.1500	5.1500	5.1500	-
Dec 27, 2024	5.1500	5.1500	5.1500	5.1500	5.1500	-
Dec 26, 2024	5.1500	5.1500	5.1500	5.1500	5.1500	-
Dec 24, 2024	5.1500	5.1500	5.1500	5.1500	5.1500	-
Dec 23, 2024	5.1500	5.1500	5.1500	5.1500	5.1500	43,200
Dec 20, 2024	4.3300	4.3300	4.3300	4.3300	4.3300	-
Dec 19, 2024	4.3300	4.3300	4.3300	4.3300	4.3300	400
Dec 18, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Dec 17, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	200
Dec 16, 2024	4.9300	4.9300	4.9300	4.9300	4.9300	1,500
Dec 13, 2024	4.9400	4.9400	4.9400	4.9400	4.9400	44,900
Dec 12, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Dec 11, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Dec 10, 2024	4.7000	4.9500	4.7000	4.9500	4.9500	2,200
Dec 9, 2024	4.7800	4.7800	4.7800	4.7800	4.7800	-
Dec 6, 2024	4.7800	4.7800	4.7800	4.7800	4.7800	800
Dec 5, 2024	4.9300	4.9300	4.9300	4.9300	4.9300	-
Dec 4, 2024	4.9300	4.9300	4.9300	4.9300	4.9300	-
Dec 3, 2024	4.9300	4.9300	4.9300	4.9300	4.9300	-
Dec 2, 2024	4.9300	4.9300	4.9300	4.9300	4.9300	100
Nov 29, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 27, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 26, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 25, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 22, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 21, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 20, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 19, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 18, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	-
Nov 15, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	700
Nov 14, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Nov 13, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Nov 12, 2024	4.4100	4.4100	4.2200	4.2200	4.2200	800
Nov 11, 2024	4.6400	4.6400	4.6400	4.6400	4.6400	-
Nov 8, 2024	4.6400	4.6400	4.6400	4.6400	4.6400	100
Nov 7, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Nov 6, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Nov 5, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Nov 4, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	100
Nov 1, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Oct 31, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Oct 30, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Oct 29, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Oct 28, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	500
Oct 25, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	7,500
Oct 24, 2024	4.5100	4.5100	4.5100	4.5100	4.5100	-
Oct 23, 2024	4.2900	4.5100	4.2900	4.5100	4.5100	8,400
Oct 22, 2024	4.4900	4.7300	4.4900	4.7300	4.7300	5,500
Oct 21, 2024	4.5700	4.5700	4.5700	4.5700	4.5700	-
Oct 18, 2024	4.5700	4.5700	4.5700	4.5700	4.5700	8,200
Oct 17, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	-
Oct 16, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	-
Oct 15, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	2,800
Oct 14, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	-
Oct 11, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	400
Oct 10, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	19,700
Oct 8, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	1,100
Oct 7, 2024	4.7800	4.7800	4.7800	4.7800	4.7800	17,100
Oct 4, 2024	4.7800	4.7800	4.7800	4.7800	4.7800	200
Oct 3, 2024	4.3700	4.3700	4.3700	4.3700	4.3700	-
Oct 2, 2024	4.3700	4.3700	4.3700	4.3700	4.3700	-
Oct 1, 2024	4.3700	4.3700	4.3700	4.3700	4.3700	-
Sep 30, 2024	4.3700	4.3700	4.3700	4.3700	4.3700	-
Sep 27, 2024	4.3700	4.3700	4.3700	4.3700	4.3700	-
Sep 26, 2024	4.3700	4.3700	4.3700	4.3700	4.3700	21,600
Sep 25, 2024	4.3900	4.3900	4.3700	4.3700	4.3700	1,000
Sep 24, 2024	4.7600	4.7600	4.7600	4.7600	4.7600	-
Sep 23, 2024	4.7600	4.7600	4.7600	4.7600	4.7600	1,200
Sep 20, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	-
Sep 19, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	3,400
Sep 18, 2024	0.0630 Dividend
Sep 18, 2024	4.8300	4.8300	4.8300	4.8300	4.8300	-
Sep 17, 2024	4.6600	4.8500	4.6600	4.8300	4.7670	16,900
Sep 16, 2024	4.7300	4.7300	4.7300	4.7300	4.6683	200
Sep 13, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Sep 12, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Sep 11, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Sep 10, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Sep 9, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Sep 6, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Sep 5, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	100,000
Sep 4, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Sep 3, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Aug 30, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	21,600
Aug 29, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	-
Aug 28, 2024	4.3100	4.3100	4.3100	4.3100	4.2538	2,500
Aug 27, 2024	4.2800	4.2800	4.2800	4.2800	4.2242	2,600
Aug 26, 2024	4.3800	4.3800	4.3800	4.3800	4.3229	-
Aug 23, 2024	4.3800	4.3800	4.3800	4.3800	4.3229	-
Aug 22, 2024	4.3800	4.3800	4.3800	4.3800	4.3229	400
Aug 21, 2024	4.2600	4.2600	4.2600	4.2600	4.2044	-
Aug 20, 2024	4.2600	4.2600	4.2600	4.2600	4.2044	-
Aug 19, 2024	4.2600	4.2600	4.2600	4.2600	4.2044	-
Aug 16, 2024	4.2600	4.2600	4.2600	4.2600	4.2044	-
Aug 15, 2024	4.2600	4.2600	4.2600	4.2600	4.2044	19,600
Aug 14, 2024	4.2600	4.2600	4.2600	4.2600	4.2044	-
Aug 13, 2024	4.2600	4.2600	4.2600	4.2600	4.2044	100
Aug 12, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Aug 9, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Aug 8, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Aug 7, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Aug 6, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Aug 5, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Aug 2, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Aug 1, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 31, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 30, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 29, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 26, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 25, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 24, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 23, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 22, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 19, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 18, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 17, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 16, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 15, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 12, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	-
Jul 11, 2024	4.9300	4.9300	4.9300	4.9300	4.8657	400
Jul 10, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jul 9, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jul 8, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jul 5, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jul 3, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jul 2, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jul 1, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jun 28, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jun 27, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jun 26, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jun 25, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jun 24, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jun 21, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	-
Jun 20, 2024	4.6400	4.6400	4.6400	4.6400	4.5795	2,300
Jun 18, 2024	4.5900	4.5900	4.5900	4.5900	4.5301	-
Jun 17, 2024	4.5900	4.5900	4.5900	4.5900	4.5301	-
Jun 14, 2024	4.8200	4.8200	4.5900	4.5900	4.5301	6,100
Jun 13, 2024	4.6200	4.6200	4.6200	4.6200	4.5597	20,600
Jun 12, 2024	4.6100	4.7100	4.6100	4.7100	4.6486	1,600
Jun 11, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	-
Jun 10, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	-
Jun 7, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	-
Jun 6, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	-
Jun 5, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	-
Jun 4, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	800
Jun 3, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	-
May 31, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	-
May 30, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	900
May 29, 2024	4.6500	4.6500	4.6500	4.6500	4.5893	1,400
May 28, 2024	4.7300	4.7300	4.7300	4.7300	4.6683	-
May 24, 2024	4.7300	4.7300	4.7300	4.7300	4.6683	-
May 23, 2024	4.7300	4.7300	4.7300	4.7300	4.6683	2,500
May 22, 2024	4.8100	4.8100	4.8100	4.8100	4.7473	-
May 21, 2024	4.8100	4.8100	4.8100	4.8100	4.7473	-
May 20, 2024	4.8100	4.8100	4.8100	4.8100	4.7473	-
May 17, 2024	4.8100	4.8100	4.8100	4.8100	4.7473	-
May 16, 2024	4.8100	4.8100	4.8100	4.8100	4.7473	600
May 15, 2024	4.8100	4.8100	4.8100	4.8100	4.7473	-
May 14, 2024	4.8100	4.8100	4.8100	4.8100	4.7473	10,000
May 13, 2024	4.6700	4.6700	4.6700	4.6700	4.6091	-
May 10, 2024	4.6700	4.6700	4.6700	4.6700	4.6091	-
May 9, 2024	4.6700	4.6700	4.6700	4.6700	4.6091	-
May 8, 2024	4.6700	4.6700	4.6700	4.6700	4.6091	-
May 7, 2024	4.6700	4.6700	4.6700	4.6700	4.6091	-
May 6, 2024	4.6700	4.6700	4.6700	4.6700	4.6091	-
May 3, 2024	4.6700	4.6700	4.6700	4.6700	4.6091	16,400
May 2, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
May 1, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 30, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 29, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 26, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 25, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 24, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	16,500
Apr 23, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 22, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 19, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	3,900
Apr 18, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 17, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 16, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 15, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 12, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	100,000
Apr 11, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 10, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 9, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 8, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 5, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 4, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 3, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 2, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Apr 1, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Mar 28, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Mar 27, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Mar 26, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Mar 25, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Mar 22, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	-
Mar 21, 2024	4.8800	4.8800	4.8800	4.8800	4.8163	1,000
Mar 20, 2024	4.7900	4.7900	4.7900	4.7900	4.7275	-
Mar 19, 2024	0.0640 Dividend
Mar 19, 2024	4.7900	4.7900	4.7900	4.7900	4.7275	-
Mar 18, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 15, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 14, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 13, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 12, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 11, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 8, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 7, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 6, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 5, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 4, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Mar 1, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	-
Feb 29, 2024	4.7900	4.7900	4.7900	4.7900	4.6644	200
Feb 28, 2024	5.2000	5.2000	5.2000	5.2000	5.0636	-
Feb 27, 2024	5.2000	5.2000	5.2000	5.2000	5.0636	-
Feb 26, 2024	5.2000	5.2000	5.2000	5.2000	5.0636	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Auckland International Airport Limited (ACKDF)