Akastor ASA Historical Data - AKASTO | ADVFN

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

Get Started

Akastor ASA (AKASTO)

11.21

0.21

( 1.91% )

Updated: 10:19:53

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745338500	11.04	0.12	1.10	10.92	11.04	10.88	7340
1745252100	10.92	0	0.00	10.92	10.92	10.92	0
1744992900	10.92	0	0.00	10.92	10.92	10.92	0
1744906500	10.92	0	0.00	10.92	10.92	10.92	0
1744820100	10.92	-0.08	-0.73	10.9	10.92	10.9	3000
1744733700	11	0.2	1.85	10.96	11	10.86	2574
1744647300	10.8	0.02	0.19	10.94	10.94	10.76	38218
1744388100	10.78	-0.02	-0.19	10.64	10.84	10.64	29641
1744301700	10.8	0.3	2.86	10.9	10.96	10.68	24402
1744215300	10.5	-0.68	-6.08	10.84	10.88	10.46	41038
1744128900	11.18	0.09	0.81	11	11.26	10.96	9775
1744042500	11.09	-0.53	-4.56	10.94	11.09	10.84	15818
1743783300	11.62	-0.48	-3.97	11.9	12	11.24	4158
1743696900	12.1	-0.54	-4.27	12.6	12.68	12.1	10219
1743610500	12.64	-0.26	-2.02	13	13	12.64	7571
1743524100	12.9	-0.1	-0.77	12.92	12.94	12.9	1057
1743437700	13	-0.15	-1.14	12.92	13.16	12.92	3431
1743182100	13.15	-0.01	-0.08	13.18	13.24	13.12	15998
1743095700	13.16	0.02	0.15	13.18	13.26	13.16	2472
1743009300	13.14	-0.14	-1.05	13.1	13.16	13.09	712
1742922900	13.28	0.14	1.07	13.02	13.28	13.02	4967
1742836500	13.14	0	0.00	13.1	13.2	13.1	10109
1742577300	13.14	0.04	0.31	13.06	13.18	13.04	12383
1742490900	13.1	0.04	0.31	13.12	13.18	12.96	12996
1742404500	13.06	0.24	1.87	13	13.18	13	10360
1742318100	12.82	0.3	2.40	12.48	12.88	12.48	3998
1742231700	12.52	0.26	2.12	12.58	12.7	12.52	12165
1741972500	12.26	0.12	0.99	12.22	12.35	12.16	4687
1741886100	12.14	0.26	2.19	12.02	12.19	12.02	7405
1741799700	11.88	-0.06	-0.50	11.92	11.98	11.74	7030
1741713300	11.94	0.04	0.34	11.94	11.94	11.76	8308
1741626900	11.9	-0.14	-1.16	12.16	12.18	11.9	9598
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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