OTC Markets OTCPK - Delayed Quote
USD
Auckland International Airport Limited (AUKNY)
23.91
0.00
(0.00%)
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
23.91
23.91
23.91
23.91
23.91
-
Oct 29, 2026
23.91
23.91
23.91
23.91
23.91
200
Oct 28, 2026
23.80
23.80
23.80
23.80
23.80
-
Oct 27, 2026
23.80
23.80
23.80
23.80
23.80
300
Oct 26, 2026
23.30
24.40
23.30
24.40
24.40
900
Oct 23, 2026
23.65
23.65
23.65
23.65
23.65
-
Oct 22, 2026
24.16
24.16
23.65
23.65
23.65
300
Oct 21, 2026
23.35
23.35
23.35
23.35
23.35
200
Oct 20, 2026
23.25
23.25
23.25
23.25
23.25
300
Oct 19, 2026
22.89
22.89
22.89
22.89
22.89
200
Oct 16, 2026
22.83
22.83
22.83
22.83
22.83
-
Oct 15, 2026
22.83
22.83
22.83
22.83
22.83
-
Oct 14, 2026
22.83
22.83
22.83
22.83
22.83
-
Oct 13, 2026
22.83
22.83
22.83
22.83
22.83
100
Oct 12, 2026
23.35
23.35
23.35
23.35
23.35
-
Oct 9, 2026
23.35
23.35
23.35
23.35
23.35
200
Oct 8, 2026
23.29
23.29
22.45
22.45
22.45
800
Oct 7, 2026
23.24
23.24
23.24
23.24
23.24
-
Oct 6, 2026
23.24
23.24
23.24
23.24
23.24
-
Oct 5, 2026
23.24
23.24
23.24
23.24
23.24
-
Oct 2, 2026
23.24
23.24
23.24
23.24
23.24
-
Oct 1, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 30, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 29, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 28, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 25, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 24, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 23, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 22, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 21, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 18, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 17, 2026
0.234
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 16, 2026
23.92
23.92
23.24
23.24
23.01
400
Sep 15, 2026
24.95
24.95
24.95
24.95
24.70
-
Sep 14, 2026
24.95
24.95
24.95
24.95
24.70
-
Sep 11, 2026
24.95
24.95
24.95
24.95
24.70
-
Sep 10, 2026
24.95
24.95
24.95
24.95
24.70
-
Sep 9, 2026
24.95
24.95
24.95
24.95
24.70
-
Sep 8, 2026
24.95
24.95
24.95
24.95
24.70
-
Sep 4, 2026
24.95
24.95
24.95
24.95
24.70
-
Sep 3, 2026
24.95
24.95
24.95
24.95
24.70
-
Sep 2, 2026
24.95
24.95
24.95
24.95
24.70
200
Sep 1, 2026
26.70
26.70
26.70
26.70
26.43
-
Aug 31, 2026
26.70
26.70
26.70
26.70
26.43
1,100
Aug 28, 2026
25.64
25.64
25.64
25.64
25.38
-
Aug 27, 2026
25.64
25.64
25.64
25.64
25.38
-
Aug 26, 2026
25.64
25.64
25.64
25.64
25.38
600
Aug 25, 2026
25.85
25.85
25.85
25.85
25.59
-
Aug 24, 2026
25.85
25.85
25.85
25.85
25.59
-
Aug 21, 2026
25.85
25.85
25.85
25.85
25.59
-
Aug 20, 2026
25.85
25.85
25.85
25.85
25.59
-
Aug 19, 2026
25.85
25.85
25.85
25.85
25.59
-
Aug 18, 2026
25.85
25.85
25.85
25.85
25.59
200
Aug 17, 2026
26.40
26.40
26.40
26.40
26.13
-
Aug 14, 2026
26.40
26.40
26.40
26.40
26.13
-
Aug 13, 2026
26.40
26.40
26.40
26.40
26.13
-
Aug 12, 2026
26.40
26.40
26.40
26.40
26.13
-
Aug 11, 2026
26.40
26.40
26.40
26.40
26.13
-
Aug 10, 2026
26.40
26.40
26.40
26.40
26.13
-
Aug 7, 2026
26.40
26.40
26.40
26.40
26.13
-
Aug 6, 2026
26.40
26.40
26.40
26.40
26.13
200
Aug 5, 2026
25.46
25.46
25.46
25.46
25.20
-
Aug 4, 2026
25.46
25.46
25.46
25.46
25.20
-
Aug 3, 2026
25.46
25.46
25.46
25.46
25.20
-
Jul 31, 2026
25.46
25.46
25.46
25.46
25.20
-
Jul 30, 2026
25.46
25.46
25.46
25.46
25.20
-
Jul 29, 2026
25.46
25.46
25.46
25.46
25.20
-
Jul 28, 2026
25.46
25.46
25.46
25.46
25.20
-
Jul 27, 2026
25.46
25.46
25.46
25.46
25.20
200
Jul 24, 2026
24.85
24.85
24.85
24.85
24.60
100
Jul 23, 2026
24.99
24.99
24.99
24.99
24.74
-
Jul 22, 2026
24.99
24.99
24.99
24.99
24.74
-
Jul 21, 2026
24.99
24.99
24.99
24.99
24.74
-
Jul 20, 2026
24.99
24.99
24.99
24.99
24.74
-
Jul 17, 2026
24.99
24.99
24.99
24.99
24.74
200
Jul 16, 2026
24.39
24.39
24.39
24.39
24.14
500
Jul 15, 2026
24.70
24.70
24.70
24.70
24.45
200
Jul 14, 2026
24.69
24.69
24.69
24.69
24.44
-
Jul 13, 2026
24.69
24.69
24.69
24.69
24.44
-
Jul 10, 2026
24.69
24.69
24.69
24.69
24.44
-
Jul 9, 2026
24.69
24.69
24.69
24.69
24.44
-
Jul 8, 2026
24.69
24.69
24.69
24.69
24.44
-
Jul 7, 2026
24.69
24.69
24.69
24.69
24.44
-
Jul 6, 2026
24.69
24.69
24.69
24.69
24.44
-
Jul 2, 2026
24.69
24.69
24.69
24.69
24.44
-
Jul 1, 2026
24.69
24.69
24.69
24.69
24.44
-
Jun 30, 2026
24.20
24.69
24.20
24.69
24.44
600
Jun 29, 2026
23.79
23.79
23.79
23.79
23.55
400
Jun 26, 2026
23.65
23.65
23.65
23.65
23.41
-
Jun 25, 2026
23.65
23.65
23.65
23.65
23.41
-
Jun 24, 2026
23.65
23.65
23.65
23.65
23.41
200
Jun 23, 2026
24.65
24.65
24.65
24.65
24.40
-
Jun 22, 2026
24.65
24.65
24.65
24.65
24.40
-
Jun 18, 2026
24.65
24.65
24.65
24.65
24.40
-
Jun 17, 2026
24.65
24.65
24.65
24.65
24.40
-
Jun 16, 2026
24.65
24.65
24.65
24.65
24.40
-
Jun 15, 2026
24.65
24.65
24.65
24.65
24.40
600
Jun 12, 2026
23.72
23.72
23.72
23.72
23.48
-
Jun 11, 2026
23.72
23.72
23.72
23.72
23.48
-
Jun 10, 2026
23.72
23.72
23.72
23.72
23.48
-
Jun 9, 2026
23.72
23.72
23.72
23.72
23.48
-
Jun 8, 2026
23.51
24.25
23.51
23.72
23.48
4,600
Jun 5, 2026
24.55
24.55
24.55
24.55
24.30
-
Jun 4, 2026
24.55
24.55
24.55
24.55
24.30
-
Jun 3, 2026
24.55
24.55
24.55
24.55
24.30
-
Jun 2, 2026
24.55
24.55
24.55
24.55
24.30
-
Jun 1, 2026
24.55
24.55
24.55
24.55
24.30
-
May 29, 2026
24.55
24.55
24.55
24.55
24.30
-
May 28, 2026
24.55
24.55
24.55
24.55
24.30
-
May 27, 2026
24.55
24.55
24.55
24.55
24.30
-
May 26, 2026
24.55
24.55
24.55
24.55
24.30
-
May 22, 2026
24.55
24.55
24.55
24.55
24.30
-
May 21, 2026
24.55
24.55
24.55
24.55
24.30
-
May 20, 2026
24.55
24.55
24.55
24.55
24.30
-
May 19, 2026
24.55
24.55
24.55
24.55
24.30
-
May 18, 2026
24.55
24.55
24.55
24.55
24.30
-
May 15, 2026
24.55
24.55
24.55
24.55
24.30
-
May 14, 2026
24.55
24.55
24.55
24.55
24.30
-
May 13, 2026
24.55
24.55
24.55
24.55
24.30
-
May 12, 2026
24.55
24.55
24.55
24.55
24.30
-
May 11, 2026
24.55
24.55
24.55
24.55
24.30
100
May 8, 2026
24.60
24.60
24.60
24.60
24.35
-
May 7, 2026
24.60
24.60
24.60
24.60
24.35
-
May 6, 2026
24.60
24.60
24.60
24.60
24.35
-
May 5, 2026
24.60
24.60
24.60
24.60
24.35
-
May 4, 2026
24.60
24.60
24.60
24.60
24.35
-
May 1, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 30, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 29, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 28, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 27, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 24, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 23, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 22, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 21, 2026
24.60
24.60
24.60
24.60
24.35
-
Apr 20, 2026
24.60
24.60
24.60
24.60
24.35
200
Apr 17, 2026
23.55
23.55
23.55
23.55
23.31
-
Apr 16, 2026
23.55
23.55
23.55
23.55
23.31
-
Apr 15, 2026
23.55
23.55
23.55
23.55
23.31
-
Apr 14, 2026
23.55
23.55
23.55
23.55
23.31
-
Apr 13, 2026
23.55
23.55
23.55
23.55
23.31
-
Apr 10, 2026
23.55
23.55
23.55
23.55
23.31
-
Apr 9, 2026
23.55
23.55
23.55
23.55
23.31
-
Apr 8, 2026
23.55
23.55
23.55
23.55
23.31
300
Apr 7, 2026
23.00
23.00
23.00
23.00
22.77
-
Apr 6, 2026
23.00
23.00
23.00
23.00
22.77
-
Apr 2, 2026
23.00
23.00
23.00
23.00
22.77
500
Apr 1, 2026
22.81
22.81
22.81
22.81
22.58
-
Mar 31, 2026
22.81
22.81
22.81
22.81
22.58
-
Mar 30, 2026
22.81
22.81
22.81
22.81
22.58
-
Mar 27, 2026
22.81
22.81
22.81
22.81
22.58
200
Mar 26, 2026
24.45
24.45
24.45
24.45
24.20
-
Mar 25, 2026
24.45
24.45
24.45
24.45
24.20
-
Mar 24, 2026
24.45
24.45
24.45
24.45
24.20
-
Mar 23, 2026
24.45
24.45
24.45
24.45
24.20
200
Mar 20, 2026
24.32
24.32
23.82
23.82
23.58
300
Mar 19, 2026
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
25.89
25.89
25.89
25.89
25.63
-
Mar 18, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 17, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 16, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 13, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 12, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 11, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 10, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 9, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 6, 2026
25.89
25.89
25.89
25.89
25.41
-
Mar 5, 2026
25.89
25.89
25.89
25.89
25.41
200
Mar 4, 2026
25.39
25.39
25.39
25.39
24.91
-
Mar 3, 2026
25.39
25.39
25.39
25.39
24.91
-
Mar 2, 2026
25.39
25.39
25.39
25.39
24.91
-
Feb 27, 2026
29.59
29.59
25.39
25.39
24.91
400
Feb 26, 2026
26.76
26.76
26.76
26.76
26.26
-
Feb 25, 2026
26.76
26.76
26.76
26.76
26.26
-
Feb 24, 2026
26.76
26.76
26.76
26.76
26.26
-
Feb 23, 2026
26.76
26.76
26.76
26.76
26.26
200
Feb 20, 2026
26.59
26.59
26.59
26.59
26.09
-
Feb 19, 2026
25.04
26.61
25.04
26.59
26.09
1,300
Feb 18, 2026
25.65
25.91
25.30
25.30
24.83
1,800
Feb 17, 2026
25.00
25.00
25.00
25.00
24.53
300
Feb 13, 2026
25.00
25.00
25.00
25.00
24.53
-
Feb 12, 2026
25.00
25.00
25.00
25.00
24.53
-
Feb 11, 2026
25.00
25.00
25.00
25.00
24.53
500
Feb 10, 2026
24.78
24.78
24.78
24.78
24.32
-
Feb 9, 2026
24.96
24.96
24.78
24.78
24.32
2,000
Feb 6, 2026
24.80
24.80
24.80
24.80
24.34
-
Feb 5, 2026
24.80
24.80
24.80
24.80
24.34
-
Feb 4, 2026
24.78
24.80
24.78
24.80
24.34
500
Feb 3, 2026
24.50
24.50
24.50
24.50
24.04
-
Feb 2, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 30, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 29, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 28, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 27, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 26, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 23, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 22, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 21, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 20, 2026
24.50
24.50
24.50
24.50
24.04
-
Jan 16, 2026
24.50
24.50
24.50
24.50
24.04
400
Jan 15, 2026
24.25
24.25
24.25
24.25
23.80
-
Jan 14, 2026
24.25
24.25
24.25
24.25
23.80
-
Jan 13, 2026
24.25
24.25
24.25
24.25
23.80
-
Jan 12, 2026
24.25
24.25
24.25
24.25
23.80
-
Jan 9, 2026
24.25
24.25
24.25
24.25
23.80
700
Jan 8, 2026
23.04
23.63
23.04
23.63
23.19
1,500
Jan 7, 2026
23.38
23.38
23.38
23.38
22.94
1,000
Jan 6, 2026
23.99
23.99
23.99
23.99
23.54
-
Jan 5, 2026
23.99
23.99
23.99
23.99
23.54
2,100
Jan 2, 2026
23.49
23.49
22.73
22.73
22.30
2,600
Dec 31, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 30, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 29, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 26, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 24, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 23, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 22, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 19, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 18, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 17, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 16, 2025
23.16
23.16
23.16
23.16
22.73
-
Dec 15, 2025
23.16
23.16
23.16
23.16
22.73
1,000
Dec 12, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 11, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 10, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 9, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 8, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 5, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 4, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 3, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 2, 2025
23.00
23.00
23.00
23.00
22.57
-
Dec 1, 2025
23.00
23.00
23.00
23.00
22.57
-
Nov 28, 2025
23.00
23.00
23.00
23.00
22.57
-
Nov 26, 2025
23.00
23.00
23.00
23.00
22.57
700
Nov 25, 2025
20.69
21.50
20.69
21.50
21.10
500
Nov 24, 2025
21.15
21.15
21.15
21.15
20.75
-
Nov 21, 2025
21.15
21.15
21.15
21.15
20.75
400
Nov 20, 2025
24.82
24.82
24.82
24.82
24.36
-
Nov 19, 2025
24.82
24.82
24.82
24.82
24.36
-
Nov 18, 2025
24.82
24.82
24.82
24.82
24.36
-
Nov 17, 2025
24.82
24.82
24.82
24.82
24.36
900
Nov 14, 2025
22.83
22.83
22.83
22.83
22.40
-
Nov 13, 2025
22.83
22.83
22.83
22.83
22.40
-
Nov 12, 2025
22.83
22.83
22.83
22.83
22.40
-
Nov 11, 2025
22.83
22.83
22.83
22.83
22.40
200
Nov 10, 2025
22.82
22.82
22.82
22.82
22.39
-
Nov 7, 2025
22.82
22.82
22.82
22.82
22.39
-
Nov 6, 2025
22.82
22.82
22.82
22.82
22.39
200
Nov 5, 2025
23.00
23.00
23.00
23.00
22.57
-
Nov 4, 2025
23.00
23.00
23.00
23.00
22.57
-
Nov 3, 2025
23.00
23.00
23.00
23.00
22.57
500
Oct 31, 2025
23.70
23.70
23.70
23.70
23.26
-
