Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AKT.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.51 | 0.02 | 1.34% | 1.47 | 1.51 | 1.46 | 8,602 |
| Sep 20 2024 | 1.49 | 0.05 | 3.47% | 1.42 | 1.54 | 1.42 | 59,501 |
| Sep 19 2024 | 1.44 | 0.08 | 5.88% | 1.36 | 1.44 | 1.36 | 26,800 |
| Sep 18 2024 | 1.36 | 0.01 | 0.74% | 1.35 | 1.38 | 1.35 | 10,505 |
| Sep 17 2024 | 1.35 | -0.01 | -0.74% | 1.30 | 1.35 | 1.30 | 15,599 |
| Sep 16 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 1.33 | 18,021 |
| Sep 13 2024 | 1.36 | 0.06 | 4.62% | 1.29 | 1.36 | 1.29 | 13,005 |
| Sep 12 2024 | 1.30 | 0.02 | 1.56% | 1.25 | 1.30 | 1.20 | 49,484 |
| Sep 11 2024 | 1.28 | 0.02 | 1.59% | 1.25 | 1.28 | 1.24 | 23,650 |
| Sep 10 2024 | 1.26 | -0.02 | -1.56% | 1.27 | 1.28 | 1.20 | 49,595 |
| Sep 09 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.33 | 1.28 | 51,401 |
| Sep 06 2024 | 1.31 | -0.05 | -3.68% | 1.36 | 1.36 | 1.30 | 22,858 |
| Sep 05 2024 | 1.36 | -0.03 | -2.16% | 1.37 | 1.38 | 1.36 | 12,479 |
| Sep 04 2024 | 1.39 | -0.01 | -0.71% | 1.38 | 1.39 | 1.36 | 6,854 |
| Sep 03 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.39 | 20,950 |
| Aug 30 2024 | 1.40 | 0.03 | 2.19% | 1.35 | 1.40 | 1.35 | 2,300 |
| Aug 29 2024 | 1.37 | -0.02 | -1.44% | 1.38 | 1.39 | 1.35 | 20,300 |
| Aug 28 2024 | 1.39 | -0.05 | -3.47% | 1.41 | 1.42 | 1.30 | 50,651 |
| Aug 27 2024 | 1.44 | 0.03 | 2.13% | 1.43 | 1.44 | 1.43 | 700 |
| Aug 26 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0 |
| Aug 23 2024 | 1.41 | 0.02 | 1.44% | 1.37 | 1.43 | 1.37 | 22,400 |
| Aug 22 2024 | 1.39 | -0.01 | -0.71% | 1.41 | 1.41 | 1.39 | 9,802 |
| Aug 21 2024 | 1.40 | -0.05 | -3.45% | 1.42 | 1.45 | 1.40 | 8,949 |
| Aug 20 2024 | 1.45 | -0.04 | -2.68% | 1.45 | 1.45 | 1.45 | 1,500 |
| Aug 19 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.50 | 1.49 | 4,320 |
| Aug 16 2024 | 1.50 | 0.01 | 0.67% | 1.49 | 1.50 | 1.45 | 4,735 |
| Aug 15 2024 | 1.49 | 0.07 | 4.93% | 1.40 | 1.49 | 1.40 | 6,219 |
| Aug 14 2024 | 1.42 | 0.00 | 0.00% | 1.40 | 1.42 | 1.40 | 2,300 |
| Aug 13 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.42 | 1.40 | 3,400 |
| Aug 12 2024 | 1.43 | 0.00 | 0.00% | 1.44 | 1.44 | 1.43 | 11,201 |
| Aug 09 2024 | 1.43 | 0.00 | 0.00% | 1.44 | 1.44 | 1.43 | 52,412 |
| Aug 08 2024 | 1.43 | 0.03 | 2.14% | 1.45 | 1.45 | 1.42 | 31,519 |
| Aug 07 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.42 | 1.40 | 25,003 |
| Aug 06 2024 | 1.41 | 0.06 | 4.44% | 1.35 | 1.41 | 1.33 | 37,103 |
| Aug 02 2024 | 1.35 | -0.07 | -4.93% | 1.38 | 1.38 | 1.35 | 38,820 |
| Aug 01 2024 | 1.42 | -0.05 | -3.40% | 1.40 | 1.43 | 1.39 | 12,000 |
| Jul 31 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.49 | 1.42 | 57,398 |
| Jul 30 2024 | 1.45 | -0.01 | -0.68% | 1.46 | 1.46 | 1.45 | 8,200 |
| Jul 29 2024 | 1.46 | 0.01 | 0.69% | 1.46 | 1.49 | 1.44 | 64,739 |
| Jul 26 2024 | 1.45 | 0.05 | 3.57% | 1.40 | 1.46 | 1.40 | 72,906 |
| Jul 25 2024 | 1.40 | 0.00 | 0.00% | 1.35 | 1.40 | 1.35 | 29,133 |
| Jul 24 2024 | 1.40 | -0.02 | -1.41% | 1.44 | 1.44 | 1.39 | 31,801 |
| Jul 23 2024 | 1.42 | 0.09 | 6.77% | 1.32 | 1.42 | 1.32 | 50,777 |
| Jul 22 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.35 | 1.32 | 13,800 |
| Jul 19 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0 |
| Jul 18 2024 | 1.34 | -0.01 | -0.74% | 1.35 | 1.35 | 1.34 | 13,511 |
| Jul 17 2024 | 1.35 | 0.00 | 0.00% | 1.34 | 1.38 | 1.34 | 30,749 |
| Jul 16 2024 | 1.35 | -0.02 | -1.46% | 1.35 | 1.35 | 1.33 | 14,101 |
| Jul 15 2024 | 1.37 | 0.08 | 6.20% | 1.30 | 1.37 | 1.29 | 22,630 |
| Jul 12 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.33 | 1.28 | 41,093 |
| Jul 11 2024 | 1.30 | 0.02 | 1.56% | 1.29 | 1.31 | 1.29 | 38,215 |
| Jul 10 2024 | 1.28 | -0.03 | -2.29% | 1.30 | 1.30 | 1.27 | 25,496 |
| Jul 09 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.33 | 1.30 | 15,870 |
| Jul 08 2024 | 1.30 | -0.03 | -2.26% | 1.34 | 1.35 | 1.29 | 5,383 |
| Jul 05 2024 | 1.33 | 0.02 | 1.53% | 1.34 | 1.34 | 1.32 | 52,303 |
| Jul 04 2024 | 1.31 | -0.03 | -2.24% | 1.32 | 1.33 | 1.31 | 23,053 |
| Jul 03 2024 | 1.34 | 0.00 | 0.00% | 1.35 | 1.37 | 1.33 | 12,020 |
| Jul 02 2024 | 1.34 | 0.00 | 0.00% | 1.36 | 1.36 | 1.29 | 84,144 |
| Jun 28 2024 | 1.34 | 0.02 | 1.52% | 1.32 | 1.35 | 1.30 | 30,070 |
| Jun 27 2024 | 1.32 | -0.01 | -0.75% | 1.36 | 1.36 | 1.31 | 45,347 |
| Jun 26 2024 | 1.33 | -0.01 | -0.75% | 1.33 | 1.34 | 1.33 | 15,320 |
