Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AKZA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 58.60 | 0.30 | 0.51% | 58.24 | 58.64 | 57.92 | 244,271 |
| Sep 20 2024 | 58.30 | -1.72 | -2.87% | 59.70 | 59.70 | 58.26 | 1,275,892 |
| Sep 19 2024 | 60.02 | 1.52 | 2.60% | 59.24 | 60.08 | 59.08 | 648,051 |
| Sep 18 2024 | 58.50 | -0.36 | -0.61% | 58.72 | 59.06 | 58.30 | 301,935 |
| Sep 17 2024 | 58.86 | 1.42 | 2.47% | 57.80 | 59.12 | 57.70 | 522,673 |
| Sep 16 2024 | 57.44 | -0.84 | -1.44% | 58.04 | 58.04 | 57.20 | 417,430 |
| Sep 13 2024 | 58.28 | 0.92 | 1.60% | 57.36 | 58.54 | 57.32 | 268,223 |
| Sep 12 2024 | 57.36 | -0.24 | -0.42% | 58.02 | 58.26 | 57.36 | 294,788 |
| Sep 11 2024 | 57.60 | 0.14 | 0.24% | 57.66 | 58.24 | 57.24 | 632,988 |
| Sep 10 2024 | 57.46 | -0.74 | -1.27% | 58.00 | 58.94 | 57.24 | 484,212 |
| Sep 09 2024 | 58.20 | 0.56 | 0.97% | 57.62 | 58.38 | 57.52 | 327,399 |
| Sep 06 2024 | 57.64 | -0.68 | -1.17% | 58.40 | 58.62 | 57.54 | 483,794 |
| Sep 05 2024 | 58.32 | 0.92 | 1.60% | 57.40 | 58.32 | 57.12 | 551,585 |
| Sep 04 2024 | 57.40 | -0.34 | -0.59% | 57.02 | 57.82 | 57.02 | 327,606 |
| Sep 03 2024 | 57.74 | -0.30 | -0.52% | 58.60 | 59.16 | 57.54 | 351,092 |
| Sep 02 2024 | 58.04 | 0.34 | 0.59% | 57.64 | 58.04 | 57.08 | 258,195 |
| Aug 30 2024 | 57.70 | 0.20 | 0.35% | 57.52 | 57.94 | 57.26 | 990,644 |
| Aug 29 2024 | 57.50 | 0.98 | 1.73% | 56.52 | 57.58 | 56.50 | 329,980 |
| Aug 28 2024 | 56.52 | -0.14 | -0.25% | 56.66 | 57.02 | 56.40 | 348,430 |
| Aug 27 2024 | 56.66 | 0.24 | 0.43% | 56.46 | 57.06 | 56.40 | 359,514 |
| Aug 26 2024 | 56.42 | 0.24 | 0.43% | 56.04 | 56.48 | 55.82 | 205,652 |
| Aug 23 2024 | 56.18 | 0.78 | 1.41% | 55.40 | 56.18 | 55.40 | 323,456 |
| Aug 22 2024 | 55.40 | 0.80 | 1.47% | 54.60 | 55.40 | 54.38 | 443,420 |
| Aug 21 2024 | 54.60 | 0.46 | 0.85% | 54.14 | 54.66 | 53.98 | 338,099 |
| Aug 20 2024 | 54.14 | 0.04 | 0.07% | 54.14 | 54.30 | 53.90 | 216,277 |
| Aug 19 2024 | 54.10 | 0.30 | 0.56% | 53.80 | 54.20 | 53.64 | 246,445 |
| Aug 16 2024 | 53.80 | 0.30 | 0.56% | 53.68 | 53.94 | 53.48 | 286,248 |
| Aug 15 2024 | 53.50 | 0.38 | 0.72% | 53.36 | 53.92 | 53.10 | 283,189 |
| Aug 14 2024 | 53.12 | -0.26 | -0.49% | 53.62 | 53.64 | 52.94 | 218,973 |
| Aug 13 2024 | 53.38 | 0.04 | 0.07% | 53.58 | 53.78 | 53.14 | 241,622 |
| Aug 12 2024 | 53.34 | -0.40 | -0.74% | 53.76 | 53.88 | 53.24 | 224,465 |
| Aug 09 2024 | 53.74 | 0.34 | 0.64% | 53.68 | 54.14 | 53.26 | 298,293 |
| Aug 08 2024 | 53.40 | -0.60 | -1.11% | 53.60 | 53.72 | 52.92 | 617,171 |
| Aug 07 2024 | 54.00 | -1.90 | -3.40% | 53.94 | 54.84 | 53.72 | 553,446 |
| Aug 06 2024 | 55.90 | 0.00 | 0.00% | 55.90 | 55.90 | 55.90 | 0.00 |
| Aug 05 2024 | 55.90 | 0.00 | 0.00% | 55.90 | 55.90 | 55.90 | 0.00 |
| Aug 02 2024 | 55.90 | -0.30 | -0.53% | 55.88 | 56.28 | 55.70 | 645,177 |
| Aug 01 2024 | 56.20 | -0.92 | -1.61% | 57.00 | 57.04 | 56.04 | 286,480 |
| Jul 31 2024 | 57.12 | 0.06 | 0.11% | 57.56 | 57.98 | 57.06 | 436,541 |
| Jul 30 2024 | 57.06 | 0.30 | 0.53% | 57.00 | 57.32 | 56.40 | 321,548 |
| Jul 29 2024 | 56.76 | 0.08 | 0.14% | 57.06 | 57.12 | 56.38 | 342,910 |
| Jul 26 2024 | 56.68 | -0.74 | -1.29% | 57.02 | 57.22 | 56.68 | 531,072 |
| Jul 25 2024 | 57.42 | 1.68 | 3.01% | 55.10 | 57.42 | 55.10 | 636,084 |
| Jul 24 2024 | 55.74 | -0.86 | -1.52% | 56.26 | 56.42 | 55.64 | 389,817 |
| Jul 23 2024 | 56.60 | -1.74 | -2.98% | 56.56 | 56.96 | 55.66 | 627,555 |
| Jul 22 2024 | 58.34 | 1.26 | 2.21% | 57.46 | 58.78 | 57.14 | 435,918 |
| Jul 19 2024 | 57.08 | -1.54 | -2.63% | 57.80 | 58.12 | 56.92 | 538,681 |
| Jul 18 2024 | 58.62 | 0.32 | 0.55% | 58.44 | 59.06 | 58.06 | 473,322 |
| Jul 17 2024 | 58.30 | 0.64 | 1.11% | 57.60 | 58.40 | 57.46 | 479,760 |
| Jul 16 2024 | 57.66 | 0.10 | 0.17% | 57.38 | 57.82 | 57.08 | 385,906 |
| Jul 15 2024 | 57.56 | -0.68 | -1.17% | 58.28 | 58.30 | 57.56 | 281,139 |
| Jul 12 2024 | 58.24 | 1.04 | 1.82% | 57.44 | 58.36 | 57.20 | 540,000 |
| Jul 11 2024 | 57.20 | 1.02 | 1.82% | 56.58 | 57.48 | 56.02 | 402,485 |
| Jul 10 2024 | 56.18 | -0.08 | -0.14% | 56.14 | 56.52 | 55.98 | 530,107 |
| Jul 09 2024 | 56.26 | -0.90 | -1.57% | 57.06 | 57.12 | 56.18 | 373,642 |
| Jul 08 2024 | 57.16 | -0.54 | -0.94% | 57.36 | 57.64 | 57.10 | 384,386 |
| Jul 05 2024 | 57.70 | 0.22 | 0.38% | 57.42 | 58.04 | 57.24 | 300,477 |
| Jul 04 2024 | 57.48 | 0.12 | 0.21% | 57.52 | 57.80 | 57.36 | 227,227 |
| Jul 03 2024 | 57.36 | 1.16 | 2.06% | 56.50 | 58.14 | 56.36 | 403,043 |
| Jul 02 2024 | 56.20 | 0.02 | 0.04% | 55.80 | 56.42 | 55.40 | 410,398 |
| Jul 01 2024 | 56.18 | -0.60 | -1.06% | 56.60 | 56.86 | 55.40 | 634,917 |
| Jun 28 2024 | 56.78 | -0.20 | -0.35% | 57.16 | 57.28 | 56.50 | 362,944 |
| Jun 27 2024 | 56.98 | -0.74 | -1.28% | 57.70 | 57.84 | 56.48 | 375,965 |
| Jun 26 2024 | 57.72 | 0.36 | 0.63% | 57.70 | 57.92 | 57.06 | 401,343 |
