Awilco LNG ASA Historical Data - AWQ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Awilco LNG ASA (AWQ)
Awilco LNG ASA (AWQ) Historical

Awilco LNG ASA (AWQ)

0.727

0.006

(0.83%)

Closed June 10 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.034	-4.46780551905	0.761	0.774	0.72	6598	0.75864008	DE
4	0.03	4.30416068867	0.697	0.78	0.674	10676	0.73116804	DE
12	0.067	10.1515151515	0.66	0.78	0.5639999	10603	0.65810669	DE
26	0.032	4.60431654676	0.695	0.78	0.5639999	8645	0.6690362	DE
52	0.002	0.275862068966	0.725	0.793	0.5639999	6990	0.68052079	DE
156	0.002	0.275862068966	0.725	0.793	0.5639999	6990	0.68052079	DE
260	0.002	0.275862068966	0.725	0.793	0.5639999	6990	0.68052079	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1717792020	0.732	-0.003	-0.41	0.73	0.732	0.72	4750
1717705620	0.735	-0.025	-3.29	0.747	0.747	0.735	3278
1717619220	0.76	-0.004	-0.52	0.769	0.769	0.76	107
1717532820	0.764	-0.009	-1.16	0.774	0.774	0.75	17000
1717446420	0.773	-0.007	-0.90	0.761	0.774	0.751	7853
1717187220	0.78	0.026	3.45	0.751	0.78	0.75	6410
1717100820	0.754	0.012	1.62	0.724	0.754	0.724	14077
1717014420	0.742	0.002	0.27	0.703	0.743	0.703	39534
1716928020	0.74	0.029	4.08	0.712	0.74	0.712	4305
1716841560	0.711	0.012	1.72	0.6969999	0.711	0.6969999	5516
1716582420	0.699	-0.002	-0.29	0.6899999	0.699	0.6899999	3854
1716496020	0.701	0.027	4.01	0.6899999	0.701	0.6899999	13993
1716409620	0.674	-0.041	-5.73	0.6929999	0.6929999	0.674	4050
1716323160	0.715	-0.016	-2.19	0.747	0.747	0.6929999	26024
1716236760	0.731	0.016	2.24	0.719	0.732	0.719	8900
1715977620	0.715	-0.006	-0.83	0.715	0.715	0.715	7000
1715891220	0.721	0.0280001	4.04	0.707	0.721	0.6919999	35659
1715804820	0.6929999	-0.037	-5.07	0.736	0.736	0.6929999	36
1715718420	0.73	0.019	2.67	0.71	0.73	0.71	360
1715631960	0.711	0.011	1.57	0.6969999	0.711	0.6969999	10820
1715372820	0.7	0.0040001	0.57	0.686	0.7	0.685	569
1715286420	0.6959999	-0.01	-1.42	0.712	0.712	0.6959999	6022
1715200020	0.706	0.023	3.37	0.681	0.706	0.681	15530
1715113620	0.683	-0.029	-4.07	0.685	0.685	0.68	4200
1715027220	0.712	0.032	4.71	0.6929999	0.712	0.669	20773
1714768020	0.68	0.02	3.03	0.685	0.699	0.68	13470
1714681560	0.66	-0.016	-2.37	0.676	0.68	0.66	9129
1714508820	0.676	0.029	4.48	0.65	0.676	0.65	3005
1714422420	0.647	0.019	3.03	0.643	0.647	0.643	831
1714163220	0.628	-0.007	-1.10	0.62	0.628	0.619	43515
1714076820	0.635	0.005	0.79	0.63	0.638	0.623	5671
1713990420	0.63	0.027	4.48	0.607	0.63	0.607	13500
1713903960	0.603	-0.021	-3.37	0.612	0.612	0.603	5404
1713817560	0.624	0.026	4.35	0.632	0.632	0.609	9762
1713558420	0.598	-0.004	-0.66	0.61	0.61	0.598	21500
1713472020	0.602	0	0.00	0.602	0.602	0.602	0
1713385620	0.602	0.001	0.17	0.61	0.61	0.602	2027
1713299220	0.601	0	0.00	0.601	0.601	0.601	0
1713212820	0.601	-0.007	-1.15	0.624	0.624	0.601	3665
1712953620	0.608	-0.01	-1.62	0.616	0.616	0.607	6959
1712867220	0.618	0.034	5.82	0.601	0.618	0.601	5469
1712780760	0.584	-0.036	-5.81	0.607	0.607	0.584	2731
1712694360	0.62	0.004	0.65	0.618	0.62	0.616	1852
1712607960	0.616	0.006	0.98	0.618	0.618	0.616	2288
1712348820	0.61	-0.007	-1.13	0.614	0.625	0.61	11834
1712262360	0.617	0.004	0.65	0.614	0.624	0.614	2426
1712175960	0.613	0.0340001	5.87	0.587	0.613	0.587	12471
1712089560	0.5789999	0.006	1.05	0.5819999	0.5829999	0.5709999	33320
1711661160	0.5729999	-0.002	-0.35	0.5729999	0.5729999	0.5729999	5300
1711574820	0.5749999	0.011	1.95	0.5749999	0.5749999	0.5749999	7000
1711488360	0.5639999	-0.015	-2.59	0.5749999	0.5769999	0.5639999	18752
1711401960	0.5789999	-0.009	-1.53	0.5779999	0.5789999	0.5659999	1983
1711142760	0.588	-0.004	-0.68	0.5749999	0.588	0.5719999	28492
1711056360	0.592	0.0130001	2.25	0.584	0.592	0.5789999	4008
1710969960	0.5789999	-0.022	-3.66	0.5789999	0.5789999	0.5789999	1487
1710883560	0.601	0.0240001	4.16	0.606	0.607	0.601	5150
1710797160	0.5769999	-0.129	-18.27	0.66	0.66	0.5769999	38319
1710537960	0.706	0.007	1.00	0.704	0.706	0.6939999	4879
1710451620	0.699	-0.007	-0.99	0.6949999	0.699	0.6949999	15900
1710365160	0.706	-0.015	-2.08	0.707	0.707	0.699	27500
1710278760	0.721	0.01	1.41	0.718	0.721	0.706	7945
1710192420	0.711	0.0210001	3.04	0.7	0.725	0.6899999	14037

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