Get our best money-saving hacks and pro tips now

Auckland Real Estate Trust (AKL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.0250

0.0000

(0.00%)

As of 03:06PM AEDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
27 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	22
24 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
23 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
22 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
21 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
20 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
17 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
16 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
15 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
14 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	-
13 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	87
10 Mar 2023	1.0250	1.0250	1.0250	1.0250	1.0250	5
09 Mar 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
08 Mar 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
07 Mar 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
06 Mar 2023	1.0250	1.0250	1.0150	1.0150	1.0150	128
03 Mar 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
02 Mar 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
01 Mar 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
28 Feb 2023	1.0150	1.0150	1.0150	1.0150	1.0150	417
27 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
24 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
23 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
22 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
21 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
20 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
17 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	2
16 Feb 2023	0.9850	0.9850	0.9850	0.9850	0.9850	3
15 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9500	6
14 Feb 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
13 Feb 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
10 Feb 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
09 Feb 2023	0.8550	0.8850	0.8550	0.8850	0.8850	42
08 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
07 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
06 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	20
03 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
02 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
01 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
31 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
30 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
27 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
25 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
24 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
23 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
20 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
19 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
18 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
17 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
16 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
13 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
12 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
11 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
10 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
09 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
06 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
05 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
04 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
03 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
30 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
29 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
28 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
23 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
22 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
21 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
20 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
19 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
16 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
15 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
14 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
13 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
12 Dec 2022	0.7650	0.7700	0.7650	0.7700	0.7700	421
09 Dec 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
08 Dec 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
07 Dec 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
06 Dec 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
05 Dec 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
02 Dec 2022	0.6850	0.6850	0.6800	0.6800	0.6800	50
01 Dec 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
30 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
29 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
28 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	140
25 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
24 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
23 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
22 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
21 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
18 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
17 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
16 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
15 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
14 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
11 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
10 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
09 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
08 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
07 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,374.20+61.80(+0.85%)

ASX 2007,179.70+57.40(+0.81%)

AUD/USD0.6721+0.0004(+0.06%)

OIL74.370.00(0.00%)

GOLD1,998.50+0.80(+0.04%)

Bitcoin AUD41,908.46-553.75(-1.30%)

Get our best money-saving hacks and pro tips now

Auckland Real Estate Trust (AKL.AX)

ALL ORDS
7,374.20
+61.80(+0.85%)

ASX 200
7,179.70
+57.40(+0.81%)

AUD/USD
0.6721
+0.0004(+0.06%)

OIL
74.37
0.00(0.00%)

GOLD
1,998.50
+0.80(+0.04%)

Bitcoin AUD
41,908.46
-553.75(-1.30%)