Axactor ASA Historical Data - ACRO | ADVFN

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

Get Started

Axactor ASA (ACRO)

3.96

-0.015

(-0.38%)

Closed July 18 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721232900	3.96	-0.02	-0.38	3.96	3.96	3.96	342
1721146500	3.975	0	0.13	3.975	3.985	3.975	808
1721060100	3.97	-0.07	-1.73	3.99	3.99	3.97	13214
1720800900	4.04	0.03	0.75	4	4.04	3.98	3814
1720714500	4.01	0	0.00	4.01	4.01	4.01	0
1720628100	4.01	0	0.00	4	4.0199999	3.97	14176
1720541700	4.01	-0.03	-0.62	4.01	4.01	4.01	830
1720455300	4.035	-0.02	-0.37	4.015	4.035	4	33252
1720196100	4.05	-0.01	-0.25	4.04	4.05	4.04	1296
1720109700	4.0599999	-0.03	-0.61	4.085	4.085	4.0599999	985
1720023300	4.085	0	0.00	4.085	4.085	4.085	0
1719936900	4.085	-0.01	-0.12	4.065	4.085	4.0599999	701
1719850500	4.09	-0.01	-0.12	4.095	4.095	4.09	418
1719591300	4.095	-0.03	-0.61	4.105	4.115	4.09	14975
1719504900	4.12	0	0.00	4.12	4.12	4.12	0
1719418500	4.12	-0.01	-0.30	4.12	4.13	4.12	11
1719332100	4.1325	0.02	0.55	4.12	4.14	4.12	641
1719245700	4.11	-0.01	-0.24	4.115	4.135	4.11	176
1718986500	4.12	-0.03	-0.72	4.155	4.165	4.115	22016
1718900100	4.15	-0.01	-0.12	4.155	4.155	4.15	417
1718813700	4.155	0	0.00	4.155	4.155	4.155	0
1718727300	4.155	-0.01	-0.12	4.155	4.1849999	4.155	1560
1718640900	4.16	-0.02	-0.48	4.16	4.16	4.16	605
1718381700	4.18	-0.01	-0.18	4.18	4.18	4.18	406
1718295300	4.1875	0.02	0.42	4.1875	4.1875	4.1875	5000
1718208900	4.17	0	0.12	4.195	4.195	4.17	26129
1718122500	4.165	-0.06	-1.42	4.17	4.19	4.155	2479
1718036100	4.225	0	0.00	4.225	4.225	4.225	0
1717776900	4.225	-0.01	-0.12	4.17	4.25	4.17	3707
1717690500	4.23	-0.01	-0.24	4.23	4.23	4.23	268
1717604100	4.24	-0.04	-0.82	4.23	4.25	4.23	1615
1717517700	4.275	-0.09	-2.06	4.29	4.29	4.275	255
1717431300	4.365	-0.03	-0.57	4.345	4.4	4.345	52487
1717172100	4.39	-0.01	-0.17	4.39	4.39	4.3875	511
1717085700	4.3975	0.1	2.27	4.3099999	4.3975	4.3099999	14560
1716999300	4.3	0	0.00	4.3	4.3	4.3	0
1716912900	4.3	0.18	4.37	4.295	4.3	4.295	1831
1716826500	4.12	-0.02	-0.48	4.12	4.1575	4.12	3936
1716567300	4.14	0.03	0.73	4.12	4.14	4.115	3781
1716480900	4.11	0.03	0.61	4.12	4.12	4.11	11906
1716394500	4.085	-0.04	-0.85	4.07	4.095	4.07	2424
1716308100	4.12	-0.05	-1.20	4.0599999	4.14	4.0599999	12382
1716221700	4.17	0	0.00	4.17	4.17	4.17	0
1715962500	4.17	0	0.00	4.17	4.17	4.17	0
1715876100	4.17	0.03	0.60	4.115	4.2	4.1	24921
1715789700	4.1449999	-0.07	-1.54	4.2	4.2	4.1449999	2130
1715703300	4.21	-0.04	-0.82	4.26	4.26	4.21	18389
1715616900	4.245	-0.25	-5.51	4.37	4.37	4.205	40849
1715357700	4.4925	0.16	3.63	4.495	4.495	4.4875	2879
1715271300	4.335	0	0.00	4.335	4.335	4.335	0
1715184900	4.335	-0.15	-3.24	4.2	4.335	4.1775	79975
1715098500	4.48	-0.52	-10.40	4.535	4.615	4.21	51116
1715012100	5	0.08	1.63	5	5	5	1804
1714752900	4.92	-0.07	-1.30	4.945	4.995	4.89	16546
1714666500	4.985	0.12	2.47	4.925	4.985	4.905	3461
1714580100	4.865	0	0.00	4.865	4.865	4.865	0
1714493700	4.865	-0.03	-0.51	4.835	4.865	4.8324999	5179
1714407300	4.89	0	0.00	4.89	4.89	4.89	0
1714148100	4.89	0	0.00	4.89	4.89	4.89	0
1714061700	4.89	0.06	1.35	4.8099999	4.89	4.8099999	671
1713975300	4.825	-0.13	-2.53	4.8949999	4.8949999	4.825	13500
1713888900	4.95	0.12	2.48	4.885	4.955	4.885	622
1713802500	4.83	0	0.00	4.83	4.83	4.83	0
1713543300	4.83	-0.18	-3.59	4.855	4.855	4.7	27837
1713456900	5.01	0.06	1.31	5.01	5.01	5.01	673

Pacific Oak Strategic Op... (PK)

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