OTC Markets OTCPK - Delayed Quote
USD
Auckland International Airport Limited (ACKDF)
4.6200
-0.2100
(-4.35%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.6200
4.6200
4.6200
4.6200
4.6200
300
Oct 29, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
-
Oct 28, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
300
Oct 27, 2026
4.8800
4.8800
4.8800
4.8800
4.8800
-
Oct 26, 2026
4.8800
4.8800
4.8800
4.8800
4.8800
600
Oct 23, 2026
4.8800
4.8800
4.8800
4.8800
4.8800
-
Oct 22, 2026
4.8800
4.8800
4.8800
4.8800
4.8800
200
Oct 21, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
100
Oct 20, 2026
4.5300
4.7800
4.5300
4.7800
4.7800
18,000
Oct 19, 2026
4.5300
4.5300
4.5300
4.5300
4.5300
-
Oct 16, 2026
4.5300
4.5300
4.5300
4.5300
4.5300
100
Oct 15, 2026
4.5300
4.5300
4.5300
4.5300
4.5300
3,200
Oct 14, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
-
Oct 13, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
300
Oct 12, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
800
Oct 9, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
-
Oct 8, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
-
Oct 7, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
100
Oct 6, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
-
Oct 5, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
300
Oct 2, 2026
4.7000
4.7000
4.7000
4.7000
4.7000
24,600
Oct 1, 2026
4.6300
4.6300
4.6300
4.6300
4.6300
-
Sep 30, 2026
4.6300
4.6300
4.6300
4.6300
4.6300
900
Sep 29, 2026
4.7000
4.7000
4.7000
4.7000
4.7000
1,600
Sep 28, 2026
4.7300
4.8500
4.7300
4.8500
4.8500
800
Sep 25, 2026
4.6300
4.6300
4.6300
4.6300
4.6300
-
Sep 24, 2026
4.6300
4.6300
4.6300
4.6300
4.6300
18,700
Sep 23, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
-
Sep 22, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
-
Sep 21, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
-
Sep 18, 2026
4.6800
4.9300
4.6800
4.9300
4.9300
500
Sep 17, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Sep 16, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
1,200
Sep 15, 2026
4.9300
4.9300
4.9300
4.9300
4.8690
400
Sep 14, 2026
4.9300
4.9300
4.9300
4.9300
4.8690
400
Sep 11, 2026
4.6500
4.6500
4.6500
4.6500
4.5925
-
Sep 10, 2026
5.0300
5.0300
4.6500
4.6500
4.5925
500
Sep 9, 2026
5.1300
5.1300
5.1300
5.1300
5.0665
-
Sep 8, 2026
5.1300
5.1300
5.1300
5.1300
5.0665
-
Sep 4, 2026
5.1300
5.1300
5.1300
5.1300
5.0665
-
Sep 3, 2026
5.0000
5.1300
5.0000
5.1300
5.0665
28,400
Sep 2, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Sep 1, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Aug 31, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Aug 28, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
300
Aug 27, 2026
5.1000
5.1000
5.1000
5.1000
5.0369
5,300
Aug 26, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Aug 25, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Aug 24, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
400
Aug 21, 2026
5.3300
5.3300
5.3300
5.3300
5.2641
-
Aug 20, 2026
5.3300
5.3300
5.3300
5.3300
5.2641
-
Aug 19, 2026
5.3300
5.3300
5.3300
5.3300
5.2641
200
Aug 18, 2026
5.0300
5.0300
5.0300
5.0300
4.9678
-
Aug 17, 2026
5.0300
5.0300
5.0300
5.0300
4.9678
-
Aug 14, 2026
5.0300
5.0300
5.0300
5.0300
4.9678
74,100
Aug 13, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
900
Aug 12, 2026
5.3800
5.3800
5.3800
5.3800
5.3134
-
Aug 11, 2026
5.3800
5.3800
5.3800
5.3800
5.3134
-
Aug 10, 2026
5.3800
5.3800
5.3800
5.3800
5.3134
500
Aug 7, 2026
5.4700
5.4700
5.4700
5.4700
5.4023
-
Aug 6, 2026
5.4700
5.4700
5.4700
5.4700
5.4023
-
Aug 5, 2026
5.4000
5.5000
5.4000
5.4700
5.4023
400
Aug 4, 2026
5.2000
5.2000
5.2000
5.2000
5.1357
500
Aug 3, 2026
5.3300
5.3300
5.3300
5.3300
5.2641
600
Jul 31, 2026
4.9800
4.9800
4.9800
4.9800
4.9184
-
Jul 30, 2026
4.9800
4.9800
4.9800
4.9800
4.9184
400
Jul 29, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Jul 28, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
8,200
Jul 27, 2026
5.3000
5.3000
5.3000
5.3000
5.2344
500
Jul 24, 2026
5.0800
5.2000
5.0800
5.2000
5.1357
1,900
Jul 23, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jul 22, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jul 21, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jul 20, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jul 17, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jul 16, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jul 15, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jul 14, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
300
Jul 13, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Jul 10, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
700
Jul 9, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
-
Jul 8, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
-
Jul 7, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
-
Jul 6, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
200
Jul 2, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
100
Jul 1, 2026
4.7800
4.7800
4.7800
4.7800
4.7209
600
Jun 30, 2026
4.8800
4.8800
4.8800
4.8800
4.8196
-
Jun 29, 2026
4.8800
4.8800
4.8800
4.8800
4.8196
-
Jun 26, 2026
4.8800
4.8800
4.8800
4.8800
4.8196
200
Jun 25, 2026
4.8800
4.8800
4.8800
4.8800
4.8196
-
Jun 24, 2026
4.8800
4.8800
4.8800
4.8800
4.8196
800
Jun 23, 2026
5.0100
5.0100
5.0100
5.0100
4.9480
-
Jun 22, 2026
5.0100
5.0100
5.0100
5.0100
4.9480
-
Jun 18, 2026
5.0100
5.0100
5.0100
5.0100
4.9480
-
Jun 17, 2026
5.0100
5.0100
5.0100
5.0100
4.9480
-
Jun 16, 2026
5.0100
5.0100
5.0100
5.0100
4.9480
1,500
Jun 15, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
200
Jun 12, 2026
4.5500
4.5500
4.5500
4.5500
4.4937
9,400
Jun 11, 2026
4.5300
4.5300
4.5300
4.5300
4.4739
600
Jun 10, 2026
4.9300
4.9300
4.9300
4.9300
4.8690
100
Jun 9, 2026
4.6300
4.6300
4.6300
4.6300
4.5727
-
Jun 8, 2026
4.6300
4.6300
4.6300
4.6300
4.5727
800
Jun 5, 2026
5.0300
5.0300
5.0300
5.0300
4.9678
100
Jun 4, 2026
4.9800
4.9800
4.9800
4.9800
4.9184
400
Jun 3, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jun 2, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
Jun 1, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
600
May 29, 2026
4.9800
4.9800
4.9800
4.9800
4.9184
-
May 28, 2026
4.9800
4.9800
4.9800
4.9800
4.9184
700
May 27, 2026
4.7900
4.7900
4.7900
4.7900
4.7307
-
May 26, 2026
4.7900
4.7900
4.7900
4.7900
4.7307
-
May 22, 2026
4.7900
4.7900
4.7900
4.7900
4.7307
8,100
May 21, 2026
4.5800
4.5800
4.5800
4.5800
4.5233
200
May 20, 2026
5.0300
5.0300
5.0300
5.0300
4.9678
-
May 19, 2026
5.0300
5.0300
5.0300
5.0300
4.9678
-
May 18, 2026
5.0300
5.0300
5.0300
5.0300
4.9678
-
May 15, 2026
5.0300
5.0300
5.0300
5.0300
4.9678
400
May 14, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
May 13, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
May 12, 2026
4.9500
4.9500
4.9500
4.9500
4.8888
-
May 11, 2026
4.6500
4.9500
4.6500
4.9500
4.8888
1,500
May 8, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
-
May 7, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
-
May 6, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
-
May 5, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
-
May 4, 2026
5.0800
5.0800
5.0800
5.0800
5.0171
600
May 1, 2026
4.9800
4.9800
4.9800
4.9800
4.9184
-
Apr 30, 2026
4.9800
4.9800
4.9800
4.9800
4.9184
500
Apr 29, 2026
4.9300
4.9300
4.9300
4.9300
4.8690
-
Apr 28, 2026
4.9300
4.9300
4.9300
4.9300
4.8690
-
Apr 27, 2026
4.9300
4.9300
4.9300
4.9300
4.8690
-
Apr 24, 2026
4.9300
4.9300
4.9300
4.9300
4.8690
200
Apr 23, 2026
4.8000
4.8000
4.8000
4.8000
4.7406
3,900
Apr 22, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
5,200
Apr 21, 2026
4.8000
4.8000
4.8000
4.8000
4.7406
7,500
Apr 20, 2026
4.8000
4.8000
4.8000
4.8000
4.7406
-
Apr 17, 2026
4.8000
4.8000
4.8000
4.8000
4.7406
-
Apr 16, 2026
4.8000
4.8000
4.8000
4.8000
4.7406
1,400
Apr 15, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
1,400
Apr 14, 2026
4.8500
4.8500
4.7300
4.7300
4.6715
1,100
Apr 13, 2026
4.6800
4.6800
4.6800
4.6800
4.6221
100
Apr 10, 2026
5.0500
5.0500
5.0500
5.0500
4.9875
-
Apr 9, 2026
4.9000
5.0500
4.9000
5.0500
4.9875
400
Apr 8, 2026
4.5500
4.5500
4.5500
4.5500
4.4937
-
Apr 7, 2026
4.5500
4.5500
4.5500
4.5500
4.4937
2,400
Apr 6, 2026
4.7300
4.7300
4.7300
4.7300
4.6715
400
Apr 2, 2026
4.7300
4.7300
4.7300
4.7300
4.6715
-
Apr 1, 2026
4.4800
4.7300
4.4800
4.7300
4.6715
1,000
Mar 31, 2026
4.6800
4.6800
4.6800
4.6800
4.6221
100
Mar 30, 2026
4.6300
4.6300
4.3800
4.3800
4.3258
500
Mar 27, 2026
4.7300
4.7300
4.7300
4.7300
4.6715
200
Mar 26, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
-
Mar 25, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
-
Mar 24, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
-
Mar 23, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
-
Mar 20, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
-
Mar 19, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
-
Mar 18, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
-
Mar 17, 2026
4.8500
4.8500
4.8500
4.8500
4.7900
-
Mar 16, 2026
5.0900
5.0900
4.8500
4.8500
4.7900
400
Mar 13, 2026
4.8800
4.8800
4.8800
4.8800
4.8196
200
Mar 12, 2026
5.2500
5.2500
5.2500
5.2500
5.1850
-
Mar 11, 2026
5.2500
5.2500
5.2500
5.2500
5.1850
-
Mar 10, 2026
5.2500
5.2500
5.2500
5.2500
5.1850
100
Mar 9, 2026
5.5900
5.5900
5.5900
5.5900
5.5208
-
Mar 6, 2026
5.5900
5.5900
5.5900
5.5900
5.5208
100
Mar 5, 2026
5.4000
5.4000
5.2300
5.2300
5.1653
1,500
Mar 4, 2026
5.4100
5.4100
5.4100
5.4100
5.3431
200
Mar 3, 2026
5.4500
5.4500
5.4500
5.4500
5.3826
-
Mar 2, 2026
5.4500
5.4500
5.4500
5.4500
5.3826
-
Feb 27, 2026
5.4500
5.4500
5.4500
5.4500
5.3826
300
Feb 26, 2026
4.8300
4.8300
4.8300
4.8300
4.7702
-
Feb 25, 2026
4.8300
4.8300
4.8300
4.8300
4.7702
-
Feb 24, 2026
4.8300
4.8300
4.8300
4.8300
4.7702
95,000
Feb 23, 2026
5.1700
5.1700
5.1700
5.1700
5.1060
-
Feb 20, 2026
5.1700
5.1700
5.1700
5.1700
5.1060
1,000
Feb 19, 2026
5.3000
5.3000
5.3000
5.3000
5.2344
-
Feb 18, 2026
5.3000
5.3000
5.3000
5.3000
5.2344
-
Feb 17, 2026
5.3000
5.3000
5.3000
5.3000
5.2344
200
Feb 13, 2026
5.2900
5.2900
5.2900
5.2900
5.2245
-
Feb 12, 2026
5.2900
5.2900
5.2900
5.2900
5.2245
500
Feb 11, 2026
5.0700
5.0700
5.0700
5.0700
5.0073
-
Feb 10, 2026
5.2900
5.2900
5.0700
5.0700
5.0073
500
Feb 9, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Feb 6, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Feb 5, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Feb 4, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
-
Feb 3, 2026
5.2300
5.2300
5.2300
5.2300
5.1653
300
Feb 2, 2026
4.7200
4.7200
4.7200
4.7200
4.6616
-
Jan 30, 2026
4.7200
4.7200
4.7200
4.7200
4.6616
-
Jan 29, 2026
4.7200
4.7200
4.7200
4.7200
4.6616
-
Jan 28, 2026
4.7200
4.7200
4.7200
4.7200
4.6616
-
Jan 27, 2026
4.7200
4.7200
4.7200
4.7200
4.6616
600
Jan 26, 2026
5.1800
5.1800
5.1800
5.1800
5.1159
-
Jan 23, 2026
5.1800
5.1800
5.1800
5.1800
5.1159
-
Jan 22, 2026
5.1800
5.1800
5.1800
5.1800
5.1159
-
Jan 21, 2026
5.1800
5.1800
5.1800
5.1800
5.1159
-
Jan 20, 2026
5.1800
5.1800
5.1800
5.1800
5.1159
200
Jan 16, 2026
5.0600
5.0600
5.0600
5.0600
4.9974
-
Jan 15, 2026
5.0600
5.0600
5.0600
5.0600
4.9974
-
Jan 14, 2026
5.0600
5.0600
5.0600
5.0600
4.9974
600
Jan 13, 2026
4.9400
4.9400
4.9400
4.9400
4.8789
-
Jan 12, 2026
4.9400
4.9400
4.9400
4.9400
4.8789
1,000
Jan 9, 2026
5.1300
5.1300
5.1300
5.1300
5.0665
300
Jan 8, 2026
4.8800
5.1300
4.8800
5.1300
5.0665
700
Jan 7, 2026
5.0500
5.0500
5.0500
5.0500
4.9875
-
Jan 6, 2026
5.0500
5.0500
5.0500
5.0500
4.9875
-
Jan 5, 2026
5.0500
5.0500
5.0500
5.0500
4.9875
-
Jan 2, 2026
5.0500
5.0500
5.0500
5.0500
4.9875
300
Dec 31, 2025
4.5700
4.5700
4.5700
4.5700
4.5135
-
Dec 30, 2025
4.5700
4.5700
4.5700
4.5700
4.5135
-
Dec 29, 2025
4.5700
4.5700
4.5700
4.5700
4.5135
-
Dec 26, 2025
4.5700
4.5700
4.5700
4.5700
4.5135
-
Dec 24, 2025
4.5700
4.5700
4.5700
4.5700
4.5135
-
Dec 23, 2025
4.5700
4.5700
4.5700
4.5700
4.5135
200
Dec 22, 2025
4.4400
4.4400
4.4400
4.4400
4.3851
-
Dec 19, 2025
4.4400
4.4400
4.4400
4.4400
4.3851
-
Dec 18, 2025
4.4400
4.4400
4.4400
4.4400
4.3851
3,100
Dec 17, 2025
4.9600
4.9600
4.9600
4.9600
4.8986
-
Dec 16, 2025
4.9600
4.9600
4.9600
4.9600
4.8986
200
Dec 15, 2025
4.9400
4.9400
4.9400
4.9400
4.8789
200
Dec 12, 2025
4.4500
4.4500
4.4500
4.4500
4.3949
200
Dec 11, 2025
4.4200
4.4200
4.4200
4.4200
4.3653
59,300
Dec 10, 2025
4.4100
4.4100
4.4100
4.4100
4.3554
-
Dec 9, 2025
4.4100
4.4100
4.4100
4.4100
4.3554
1,000
Dec 8, 2025
4.8500
4.8500
4.8500
4.8500
4.7900
-
Dec 5, 2025
4.8600
5.1000
4.8500
4.8500
4.7900
24,600
Dec 4, 2025
4.3500
4.3500
4.3500
4.3500
4.2962
-
Dec 3, 2025
4.3500
4.3500
4.3500
4.3500
4.2962
-
Dec 2, 2025
4.3500
4.3500
4.3500
4.3500
4.2962
300
Dec 1, 2025
4.8400
4.8400
4.8400
4.8400
4.7801
-
Nov 28, 2025
4.8400
4.8400
4.8400
4.8400
4.7801
500
Nov 26, 2025
4.7000
4.7000
4.7000
4.7000
4.6418
-
Nov 25, 2025
4.7000
4.7000
4.7000
4.7000
4.6418
-
Nov 24, 2025
4.7000
4.7000
4.7000
4.7000
4.6418
300
Nov 21, 2025
4.9100
4.9100
4.9100
4.9100
4.8492
1,100
Nov 20, 2025
4.6300
4.6300
4.6300
4.6300
4.5727
-
Nov 19, 2025
4.6300
4.6300
4.6300
4.6300
4.5727
200
Nov 18, 2025
4.7100
4.7100
4.7100
4.7100
4.6517
-
Nov 17, 2025
4.7100
4.7100
4.7100
4.7100
4.6517
300
Nov 14, 2025
4.3100
4.3100
4.3100
4.3100
4.2567
-
Nov 13, 2025
4.3100
4.3100
4.3100
4.3100
4.2567
-
Nov 12, 2025
4.3100
4.3100
4.3100
4.3100
4.2567
-
Nov 11, 2025
4.3100
4.3100
4.3100
4.3100
4.2567
200
Nov 10, 2025
4.8200
4.8200
4.8200
4.8200
4.7604
-
Nov 7, 2025
4.8200
4.8200
4.8200
4.8200
4.7604
-
Nov 6, 2025
4.8200
4.8200
4.8200
4.8200
4.7604
100
Nov 5, 2025
4.8900
4.8900
4.8900
4.8900
4.8295
-
Nov 4, 2025
4.8900
4.8900
4.8900
4.8900
4.8295
-
Nov 3, 2025
4.9000
4.9000
4.8900
4.8900
4.8295
1,200
Oct 31, 2025
4.9200
4.9200
4.9200
4.9200
4.8591
300
