Auckland International Airport Limited (ACKDF)
OTCMKTS
· Delayed Price · Currency is USD
4.315
-0.515 (-10.66%)
At close: May 30, 2025
ACKDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 16.24% | 175 |
| Jun 3, 2025 | 4.75 | 4.75 | 4.25 | 4.25 | 4.25 | -12.28% | 360 |
| Jun 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 12.28% | 395 |
| May 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -10.66% | 267 |
| May 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 8.34% | 138 |
| May 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -8.89% | 524 |
| May 12, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.55% | 255 |
| May 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.32% | 1,017 |
| May 5, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.02% | 632 |
| May 1, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.22% | 196 |
| Apr 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 8.44% | 470 |
| Apr 11, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 14.86% | 311 |
| Apr 9, 2025 | 4.08 | 4.32 | 3.87 | 3.87 | 3.87 | -5.26% | 9,208 |
| Apr 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.17% | 807 |
| Apr 7, 2025 | 4.34 | 4.34 | 4.08 | 4.08 | 4.08 | -14.95% | 1,944 |
| Apr 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.08% | 271 |
| Mar 21, 2025 | 4.77 | 4.77 | 4.52 | 4.52 | 4.52 | 4.92% | 869 |
| Mar 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% | 153 |
| Mar 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | -11.51% | 517 |
| Feb 20, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | -4.83% | 135 |
| Feb 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.12 | -0.19% | 146 |
| Feb 6, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | 0.97% | 185 |
| Jan 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | -1.91% | 103 |
| Jan 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | 11.67% | 115 |
| Jan 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.64 | -9.50% | 393 |
| Jan 21, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | 13.65% | 270 |
| Jan 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | -8.35% | 241 |
| Jan 14, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | 11.05% | 142 |
| Jan 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -13.64% | 1,440 |
| Jan 7, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | 3.70% | 160 |
| Jan 3, 2025 | 5.32 | 5.32 | 5.00 | 5.00 | 4.95 | -2.91% | 200 |
| Dec 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | 18.99% | 43,170 |
| Dec 19, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | -12.62% | 358 |
| Dec 17, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 0.41% | 223 |
| Dec 16, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | -0.20% | 1,502 |
| Dec 13, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | -0.14% | 44,881 |