Akastor ASA

AKAST
🏛️ uk →
11.56
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.31 9.31 9.31 9.31 0.0M
2022-12-22 9.12 9.12 9.12 9.12 0.0M
2022-12-21 9.05 9.05 9.04 9.04 0.0M
2022-12-20 8.91 8.91 8.89 8.89 0.0M
2022-12-16 9.14 9.14 9.14 9.14 0.0M
2022-12-12 8.86 8.92 8.86 8.92 0.0M
2022-12-09 9.20 9.20 9.20 9.20 0.0M
2022-12-01 9.80 9.80 9.68 9.68 0.0M
2022-11-30 9.40 9.75 9.40 9.75 0.0M
2022-11-23 9.22 9.22 9.22 9.22 0.0M
2022-11-18 9.62 9.62 9.62 9.62 0.0M
2022-11-16 9.97 9.97 9.97 9.97 0.0M
2022-11-11 9.97 9.97 9.97 9.97 0.0M
2022-11-09 10.00 10.00 10.00 10.00 0.0M
2022-11-04 10.24 10.24 10.24 10.24 0.0M
2022-11-03 10.20 10.20 10.20 10.20 0.0M
2022-10-28 10.74 10.74 10.74 10.74 0.0M
2022-10-27 10.60 10.86 10.60 10.86 0.0M
2022-10-03 8.70 8.70 8.70 8.70 0.0M
2022-09-21 9.17 9.17 9.17 9.17 0.0M
2022-09-01 9.95 9.95 9.95 9.95 0.0M
2022-08-30 9.95 9.95 9.95 9.95 0.0M
2022-08-26 10.12 10.12 10.12 10.12 0.0M
2022-08-24 10.12 10.12 9.75 10.00 0.0M
2022-08-23 9.82 9.82 9.82 9.82 0.0M
2022-08-22 9.78 9.78 9.78 9.78 0.0M
2022-08-19 10.26 10.26 10.26 10.26 0.0M
2022-08-16 10.24 10.24 10.24 10.24 0.0M
2022-08-12 10.32 10.64 10.32 10.64 0.0M
2022-08-11 10.78 10.78 10.64 10.64 0.0M
2022-08-10 10.78 10.78 10.78 10.78 0.0M
2022-08-08 9.00 9.00 9.00 9.00 0.0M
2022-08-02 8.79 8.79 8.79 8.79 0.0M
2022-08-01 8.87 8.87 8.87 8.87 0.0M
2022-06-30 8.45 8.45 8.45 8.45 0.0M
2022-06-23 8.26 8.26 8.26 8.26 0.0M
2022-06-15 8.91 8.91 8.91 8.91 0.0M
2022-06-14 9.00 9.28 8.98 9.20 0.0M
2022-06-13 9.12 9.12 9.12 9.12 0.0M
2022-06-10 9.44 9.44 9.44 9.44 0.0M
2022-05-19 8.17 8.17 8.17 8.17 0.0M
2022-04-20 8.94 8.94 8.94 8.94 0.0M
2022-04-07 8.44 8.56 8.44 8.56 0.0M
2022-03-24 8.12 8.17 8.12 8.17 0.0M
2022-02-21 6.21 6.21 6.21 6.21 0.0M