Akastor ASA Historical Data - AKASTO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Akastor ASA (AKASTO)

12.04

-0.02

(-0.17%)

Closed March 09 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741367700	12.04	-0.02	-0.17	12	12.12	12	3522
1741281300	12.06	-0.12	-0.99	12.34	12.34	12	4794
1741194900	12.18	0.02	0.16	12.35	12.4	12.1	23224
1741108500	12.16	-0.44	-3.49	12.1	12.42	12.1	16210
1741022100	12.6	-0.36	-2.78	12.8	12.82	12.5	19013
1740762900	12.96	-0.2	-1.52	12.98	12.98	12.86	9936
1740676500	13.16	-0.36	-2.66	13.34	13.36	13.16	5329
1740590100	13.52	-0.14	-1.02	13.68	13.68	13.52	12964
1740503700	13.66	-0.01	-0.07	13.44	13.78	13.44	34561
1740417300	13.67	0.01	0.07	13.48	13.84	13.44	17809
1740158100	13.66	-0.16	-1.16	13.82	13.86	13.56	16905
1740071700	13.82	-0.04	-0.29	13.5	13.92	13.32	10547
1739985300	13.86	0.06	0.43	13.8	14	13.8	6012
1739898900	13.8	-0.1	-0.72	13.98	14.16	13.8	14037
1739812500	13.9	0.36	2.66	13.44	14.02	13.44	53373
1739553300	13.54	0.26	1.96	13.28	13.54	13.28	32953
1739466900	13.28	0.22	1.68	13.82	13.82	13.28	12958
1739380500	13.06	-0.1	-0.76	13.08	13.14	12.96	14849
1739294100	13.16	-0.04	-0.30	13.16	13.16	13.09	2684
1739207700	13.2	-0.02	-0.15	13.12	13.24	13.1	10269
1738948500	13.22	0.02	0.15	13.14	13.22	13.14	2665
1738862100	13.2	-0.1	-0.75	13.14	13.2	13.14	4369
1738775700	13.3	0.16	1.22	13.2	13.3	13.2	4795
1738689300	13.14	-0.08	-0.61	13.16	13.18	13.06	2048
1738602900	13.22	-0.7	-5.03	13.44	13.46	13.22	11275
1738343700	13.92	-0.14	-1.00	13.82	13.94	13.7	5565
1738257300	14.06	-0.08	-0.57	14.06	14.06	14.06	3074
1738170900	14.14	0.14	1.00	14.2	14.24	14.08	5474
1738084500	14	-0.02	-0.14	13.94	14	13.92	2356
1737998100	14.02	-0.4	-2.77	14.16	14.24	14	9175
1737738900	14.42	-0.19	-1.30	14.4	14.58	14.34	8852
1737652500	14.61	0.55	3.91	14.38	14.74	14.32	12188
1737566100	14.06	0.74	5.56	13.68	14.84	13.68	93839
1737479700	13.32	0.48	3.74	13.08	13.36	13.02	5357
1737393300	12.84	-0.1	-0.77	12.88	12.88	12.84	486
1737134100	12.94	0	0.00	12.98	12.98	12.94	1347
1737047700	12.94	-0.04	-0.31	12.94	12.94	12.92	466
1736961300	12.98	0.12	0.93	12.98	13.02	12.98	2008
1736874900	12.86	0.12	0.94	12.9	12.98	12.84	14203
1736788500	12.74	-0.34	-2.60	13.06	13.06	12.74	16061
1736529300	13.08	0.14	1.08	13.04	13.11	12.98	11018
1736442900	12.94	-0.04	-0.31	12.9	12.94	12.9	4826
1736356500	12.98	0	0.00	12.96	13.04	12.9	2926
1736270100	12.98	-0.14	-1.07	13.04	13.08	12.96	3948
1736183700	13.12	-0.08	-0.61	13.18	13.2	13.08	3000
1735924500	13.2	-0.02	-0.15	13.26	13.28	13.13	6997
1735838100	13.22	0.24	1.85	12.96	13.24	12.94	10569
1735751700	12.98	0	0.00	12.98	12.98	12.98	0
1735665300	12.98	0	0.00	12.98	12.98	12.98	0
1735578900	12.98	-0.02	-0.15	12.96	12.98	12.95	2911
1735319700	13	0.14	1.09	12.96	13.02	12.88	10182
1735233300	12.86	0	0.00	12.86	12.86	12.86	0
1735146900	12.86	0	0.00	12.86	12.86	12.86	0
1735060500	12.86	0	0.00	12.86	12.86	12.86	0
1734974100	12.86	0.2	1.58	12.78	12.96	12.76	4168
1734714900	12.66	0.12	0.96	12.56	12.66	12.5	5562
1734628500	12.54	-0.06	-0.48	12.56	12.56	12.52	707
1734542100	12.6	-0.07	-0.55	12.6	12.8	12.56	12989
1734455700	12.67	-0.27	-2.09	12.74	12.74	12.67	2634
1734369300	12.94	0.02	0.15	12.84	12.94	12.82	4312
1734110100	12.92	-0.1	-0.77	12.96	12.96	12.92	308
1734023700	13.02	0.12	0.93	13	13.08	12.96	4083
1733937300	12.9	-0.1	-0.77	12.9	12.98	12.9	4215
1733850900	13	-0.18	-1.37	12.98	13.06	12.9	5488
1733764500	13.18	0.22	1.70	12.98	13.18	12.98	2598

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions