Auckland International Airport Ltd (PK) (AUKNY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5201 | -6.37893411666 | 23.83 | 23.83 | 22.3099 | 358 | 23.04022737 | DR |
| 4 | 0.0195 | 0.0874816064315 | 22.2904 | 23.83 | 22.2904 | 677 | 23.45541318 | DR |
| 12 | 0.4835 | 2.21520727193 | 21.8264 | 24.4 | 21.6705 | 671 | 23.37326665 | DR |
| 26 | 1.1199 | 5.28504011326 | 21.19 | 24.4 | 20.77 | 621 | 22.54848461 | DR |
| 52 | -2.3901 | -9.67651821862 | 24.7 | 24.972 | 20.77 | 604 | 22.87641492 | DR |
| 156 | -1.5701 | -6.57495812395 | 23.88 | 28.315 | 19.6 | 1259 | 23.67897577 | DR |
| 260 | -3.1401 | -12.3383104126 | 25.45 | 29.66 | 12.91 | 1352 | 23.70784778 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522000 | 22.3099 | 0 | 0.00 | 22.3099 | 22.3099 | 22.3099 | 0 |
| 1740435600 | 22.3099 | 0 | 0.00 | 22.3099 | 22.3099 | 22.3099 | 0 |
| 1740176400 | 22.3099 | -1.52 | -6.38 | 22.3099 | 22.3099 | 22.3099 | 372 |
| 1740090540 | 23.83 | 0 | 0.00 | 23.83 | 23.83 | 23.83 | 0 |
| 1740004140 | 23.83 | 0 | 0.00 | 23.83 | 23.83 | 23.83 | 0 |
| 1739917740 | 23.83 | 0.09 | 0.38 | 23.83 | 23.83 | 23.83 | 344 |
| 1739572140 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 0 |
| 1739485740 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 0 |
| 1739399340 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 0 |
| 1739312940 | 23.74 | 0.26 | 1.13 | 22.8844 | 23.74 | 22.8844 | 2051 |
| 1739226000 | 23.475 | 0 | 0.00 | 23.475 | 23.475 | 23.475 | 0 |
| 1738966800 | 23.475 | 0 | 0.00 | 23.475 | 23.475 | 23.475 | 0 |
| 1738880400 | 23.475 | 1.18 | 5.31 | 23.475 | 23.475 | 23.475 | 366 |
| 1738794540 | 22.2904 | 0 | 0.00 | 22.2904 | 22.2904 | 22.2904 | 0 |
| 1738708140 | 22.2904 | 0 | 0.00 | 22.2904 | 22.2904 | 22.2904 | 0 |
| 1738621740 | 22.2904 | -1.29 | -5.47 | 22.2904 | 22.2904 | 22.2904 | 252 |
| 1738362240 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1738275840 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1738189440 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1738103040 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1738016640 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1737757440 | 23.58 | -0.82 | -3.36 | 23.58 | 23.58 | 23.58 | 237 |
| 1737671220 | 24.4 | 1.09 | 4.65 | 24.4 | 24.4 | 24.4 | 321 |
| 1737584520 | 23.315 | 0 | 0.00 | 23.315 | 23.315 | 23.315 | 0 |
| 1737498120 | 23.315 | 0 | 0.00 | 23.315 | 23.315 | 23.315 | 0 |
| 1737152520 | 23.315 | 0 | 0.00 | 23.315 | 23.315 | 23.315 | 0 |
| 1737066120 | 23.315 | 0 | 0.00 | 23.315 | 23.315 | 23.315 | 0 |
| 1736979720 | 23.315 | 1.64 | 7.59 | 23.315 | 23.315 | 23.315 | 149 |
| 1736893200 | 21.6705 | 0 | 0.00 | 21.6705 | 21.6705 | 21.6705 | 0 |
| 1736806800 | 21.6705 | -2.72 | -11.16 | 21.6705 | 21.6705 | 21.6705 | 135 |
| 1736547720 | 24.394 | 1.99 | 8.90 | 24.394 | 24.394 | 24.394 | 1875 |
| 1736375340 | 22.4 | 0.57 | 2.63 | 21.89 | 22.4 | 21.89 | 1204 |
| 1736288700 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1736202300 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1735943100 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1735856700 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1735683900 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1735597500 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1735338300 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1735251900 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1735079100 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1734992700 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1734733500 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1734647100 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1734560700 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1734474300 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1734387900 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1734128700 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1734042300 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1733955900 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1733869500 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1733783100 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1733523900 | 21.8264 | 0 | 0.00 | 21.8264 | 21.8264 | 21.8264 | 0 |
| 1733437500 | 21.8264 | 0.72 | 3.39 | 21.8264 | 21.8264 | 21.8264 | 750 |
| 1733351160 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1733264760 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1733178360 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1732919160 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1732746360 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1732659960 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
