Auckland International Airport Limited (AUKNY)
OTCMKTS
· Delayed Price · Currency is USD
22.93
-0.07 (-0.28%)
May 9, 2025, 4:00 PM EDT
AUKNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.28% | 423 |
| May 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.14% | 383 |
| May 7, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | 59 |
| May 6, 2025 | 23.02 | 24.76 | 23.02 | 24.76 | 24.76 | 4.39% | 355 |
| May 5, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 4.15% | 263 |
| May 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.49% | 331 |
| May 1, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 44 |
| Apr 30, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.94% | 155 |
| Apr 29, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -4.19% | 3,233 |
| Apr 28, 2025 | 25.00 | 25.00 | 23.65 | 23.88 | 23.88 | -3.40% | 1,051 |
| Apr 25, 2025 | 24.73 | 24.73 | 24.39 | 24.72 | 24.72 | 4.55% | 2,586 |
| Apr 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% | 468 |
| Apr 23, 2025 | 23.70 | 23.70 | 23.69 | 23.70 | 23.70 | 0.66% | 407 |
| Apr 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.80% | 327 |
| Apr 21, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.38% | 390 |
| Apr 17, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.50% | 237 |
| Apr 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.38% | 428 |
| Apr 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 5.77% | 142 |
| Apr 14, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.75% | 132 |
| Apr 11, 2025 | 23.25 | 23.91 | 23.25 | 23.91 | 23.91 | 8.63% | 47,431 |
| Apr 10, 2025 | 21.62 | 22.01 | 21.62 | 22.01 | 22.01 | -3.25% | 231 |
| Apr 9, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 129 |
| Apr 8, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 3.08% | 371 |
| Apr 7, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - | 152 |
| Apr 4, 2025 | 22.75 | 22.75 | 22.07 | 22.07 | 22.07 | 6.93% | 465 |
| Apr 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - | 84 |
| Apr 2, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -9.55% | 198 |
| Apr 1, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | 35 |
| Mar 31, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | 22 |
| Mar 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | 4 |
| Mar 27, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 4.68% | 415 |
| Mar 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 14 |
| Mar 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.09% | 171 |
| Mar 24, 2025 | 22.50 | 22.50 | 21.82 | 21.82 | 21.82 | -4.38% | 540 |
| Mar 21, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | 31 |
| Mar 20, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | - |
| Mar 19, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 38 |
| Mar 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 43 |
| Mar 17, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 19 |
| Mar 14, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 41 |
| Mar 13, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 15 |
| Mar 12, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 21 |
| Mar 11, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 32 |
| Mar 10, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 94 |
| Mar 7, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 59 |
| Mar 6, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 95 |
| Mar 5, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 258 |
| Mar 4, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | - | 33 |
| Mar 3, 2025 | 21.14 | 22.82 | 21.14 | 22.82 | 22.62 | 2.29% | 622 |
| Feb 28, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.11 | - | 8 |