Arkema (PK) Historical Data - ARKAF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Arkema (PK) (ARKAF)
Arkema (PK) (ARKAF) Historical

Arkema (PK) (ARKAF)

90.09

0.00

(0.00%)

Closed March 15 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	90.09	90.09	90.09	115	90.09	CS
4	0	0	90.09	90.09	90.09	115	90.09	CS
12	17.06	23.3602629057	73.03	90.09	72.6192	1310	77.68733998	CS
26	1.69	1.91176470588	88.4	90.09	72.6192	977	77.61861052	CS
52	-16.91	-15.8037383178	107	107	72.6192	671	83.25469755	CS
156	-34.53	-27.7082330284	124.62	124.62	72.6192	977	91.01007534	CS
260	31.9861	55.0498331437	58.1039	151	58.1039	752	99.54445752	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741990800	90.09	0	0.00	90.09	90.09	90.09	0
1741904400	90.09	0	0.00	90.09	90.09	90.09	0
1741818000	90.09	0	0.00	90.09	90.09	90.09	0
1741731600	90.09	0	0.00	90.09	90.09	90.09	0
1741645200	90.09	0	0.00	90.09	90.09	90.09	0
1741386000	90.09	9.44	11.70	90.09	90.09	90.09	115
1741300080	80.65	0	0.00	80.65	80.65	80.65	0
1741213680	80.65	0	0.00	80.65	80.65	80.65	0
1741127280	80.65	0	0.00	80.65	80.65	80.65	0
1741040880	80.65	0	0.00	80.65	80.65	80.65	0
1740781680	80.65	0	0.00	80.65	80.65	80.65	0
1740695280	80.65	0	0.00	80.65	80.65	80.65	0
1740608880	80.65	0	0.00	80.65	80.65	80.65	0
1740522480	80.65	0	0.00	80.65	80.65	80.65	0
1740436080	80.65	0	0.00	80.65	80.65	80.65	0
1740176880	80.65	0	0.00	80.65	80.65	80.65	0
1740090480	80.65	0	0.00	80.65	80.65	80.65	0
1740004080	80.65	0	0.00	80.65	80.65	80.65	0
1739917680	80.65	0	0.00	80.65	80.65	80.65	0
1739572080	80.65	0	0.00	80.65	80.65	80.65	0
1739485680	80.65	0	0.00	80.65	80.65	80.65	0
1739399280	80.65	0	0.00	80.65	80.65	80.65	0
1739312880	80.65	0	0.00	80.65	80.65	80.65	0
1739226480	80.65	0	0.00	80.65	80.65	80.65	0
1738967280	80.65	0	0.00	80.65	80.65	80.65	0
1738880880	80.65	0	0.00	80.65	80.65	80.65	0
1738794480	80.65	0	0.00	80.65	80.65	80.65	0
1738708080	80.65	0	0.00	80.65	80.65	80.65	0
1738621680	80.65	0	0.00	80.65	80.65	80.65	0
1738362480	80.65	0	0.00	80.65	80.65	80.65	0
1738276080	80.65	1.06	1.33	80.65	80.65	80.65	150
1738189740	79.595	1.47	1.88	79.595	79.595	79.595	5178
1738103280	78.13	0	0.00	78.13	78.13	78.13	0
1738016880	78.13	0	0.00	78.13	78.13	78.13	0
1737757680	78.13	0	0.00	78.13	78.13	78.13	0
1737671280	78.13	0	0.00	78.13	78.13	78.13	0
1737584880	78.13	0	0.00	78.13	78.13	78.13	0
1737498480	78.13	0	0.00	78.13	78.13	78.13	0
1737152880	78.13	3.87	5.21	78.13	78.13	78.13	1141
1737066000	74.26	0	0.00	74.26	74.26	74.26	0
1736979600	74.26	0	0.00	74.26	74.26	74.26	0
1736893200	74.26	0	0.00	74.26	74.26	74.26	0
1736806800	74.26	1.64	2.26	74.26	74.26	74.26	106
1736547720	72.6192	-0.41	-0.56	72.6192	72.6192	72.6192	828
1736374800	73.03	0	0.00	73.03	73.03	73.03	0
1736288400	73.03	0	0.00	73.03	73.03	73.03	0
1736202000	73.03	0	0.00	73.03	73.03	73.03	0
1735942800	73.03	0	0.00	73.03	73.03	73.03	0
1735856400	73.03	0	0.00	73.03	73.03	73.03	0
1735683600	73.03	0	0.00	73.03	73.03	73.03	0
1735597200	73.03	0	0.00	73.03	73.03	73.03	0
1735338000	73.03	0	0.00	73.03	73.03	73.03	0
1735251600	73.03	0	0.00	73.03	73.03	73.03	0
1735078800	73.03	0	0.00	73.03	73.03	73.03	0
1734992400	73.03	-1.97	-2.63	73.03	73.03	73.03	1652
1734733740	75	0	0.00	75	75	75	0
1734647340	75	0	0.00	75	75	75	0
1734560940	75	-0.92	-1.21	75	75	75	110
1734474540	75.92	0	0.00	75.92	75.92	75.92	0
1734388140	75.92	-12.48	-14.12	75.92	75.92	75.92	449

Fat Projects Acquisition

Gesher I Acquisition

Australian Vintage L (PK)

DJ Industrial Average To...

Skandinaviska Enskilda B...

Warner Bros.Discovery

RAMP DEFI [OLD]

Rwe AG Neu Essen (PK)

Viavi Solutions

DJ Basic Resources Titan...

Vontobel Financial Produ...

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