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
2023-06-12 10.18 10.18 10.18 10.18 0.0M
2023-06-09 10.22 10.22 10.22 10.22 0.0M
2023-06-07 10.16 10.16 10.16 10.16 0.0M
2023-06-01 10.04 10.04 10.04 10.04 0.0M
2023-05-30 9.98 9.98 9.98 9.98 0.0M
2023-05-26 10.28 10.28 10.28 10.28 0.0M
2023-05-23 10.26 10.26 10.26 10.26 0.0M
2023-05-22 10.18 10.18 10.18 10.18 0.0M
2023-05-19 10.36 10.36 10.36 10.36 0.0M
2023-05-16 10.08 10.08 10.08 10.08 0.0M
2023-05-12 10.40 10.44 10.40 10.44 0.0M
2023-05-11 10.56 10.56 10.04 10.04 0.0M
2023-05-09 10.20 10.20 10.20 10.20 0.0M
2023-05-03 10.08 10.12 10.00 10.00 0.0M
2023-05-02 10.20 10.22 10.20 10.22 0.0M
2023-04-28 10.24 10.56 10.20 10.56 0.0M
2023-04-27 10.52 10.58 10.30 10.32 0.0M
2023-04-25 11.28 11.28 11.12 11.12 0.0M
2023-04-24 11.58 11.58 11.58 11.58 0.0M
2023-04-21 11.22 11.30 11.22 11.30 0.0M
2023-04-20 11.46 11.50 11.36 11.36 0.0M
2023-04-18 12.14 12.14 11.84 11.86 0.0M
2023-04-17 12.26 12.26 12.12 12.12 0.0M
2023-04-14 11.96 11.96 11.96 11.96 0.0M
2023-04-13 11.90 11.96 11.90 11.96 0.0M
2023-04-11 12.32 12.48 12.06 12.06 0.0M
2023-04-04 12.08 12.26 12.08 12.20 0.0M
2023-04-03 11.70 11.70 11.70 11.70 0.0M
2023-03-30 11.50 11.54 11.50 11.54 0.0M
2023-03-24 11.20 11.20 11.20 11.20 0.0M
2023-03-22 11.44 11.50 11.44 11.48 0.0M
2023-03-21 11.60 11.60 11.60 11.60 0.0M
2023-03-20 11.20 11.20 11.20 11.20 0.0M
2023-03-17 11.80 11.80 11.26 11.26 0.0M
2023-03-16 11.26 11.26 11.26 11.26 0.0M
2023-03-15 12.08 12.08 12.08 12.08 0.0M
2023-03-13 11.98 12.08 11.96 11.96 0.0M
2023-03-08 13.40 13.48 13.30 13.30 0.0M
2023-03-03 12.70 12.86 12.70 12.78 0.0M
2023-03-02 12.24 12.48 12.24 12.48 0.0M
2023-03-01 12.34 12.34 12.22 12.22 0.0M
2023-02-28 12.44 12.58 12.40 12.58 0.0M
2023-02-22 12.10 12.10 12.04 12.04 0.0M
2023-02-21 12.50 12.50 12.50 12.50 0.0M
2023-02-20 12.64 12.64 12.54 12.60 0.0M
2023-02-17 12.90 12.90 12.84 12.84 0.0M
2023-02-16 12.80 12.80 12.68 12.72 0.0M
2023-02-15 13.42 13.42 12.98 12.98 0.0M
2023-02-14 12.98 13.36 12.98 13.36 0.0M
2023-02-13 13.38 13.38 12.98 13.26 0.0M
2023-02-10 13.56 13.56 13.56 13.56 0.0M
2023-02-09 13.22 13.22 12.96 13.02 0.0M
2023-02-08 12.16 12.68 12.08 12.66 0.0M
2023-02-02 11.82 11.98 11.82 11.98 0.0M
2023-02-01 10.80 11.18 10.80 11.10 0.0M
2023-01-30 10.50 10.50 10.50 10.50 0.0M
2023-01-24 10.20 10.20 10.12 10.14 0.0M
2023-01-23 10.42 10.42 10.36 10.40 0.0M
2023-01-20 10.18 10.46 10.18 10.34 0.0M
2023-01-19 10.10 10.10 10.10 10.10 0.0M
2023-01-18 10.38 10.38 10.26 10.28 0.0M
2023-01-17 10.26 10.26 10.26 10.26 0.0M
2023-01-16 10.10 10.10 10.00 10.02 0.0M
2023-01-13 10.22 10.28 10.18 10.20 0.0M
2023-01-09 9.64 9.64 9.64 9.64 0.0M
2023-01-06 9.21 9.28 9.21 9.28 0.0M
2023-01-05 9.14 9.14 9.14 9.14 0.0M
2023-01-04 9.14 9.14 9.08 9.08 0.0M