Agilyx ASA More Historical Data - 5NQ | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Agilyx ASA (5NQ)
Agilyx ASA (5NQ) Historical

5NQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	2.995	-0.01	-0.33%	3.00	3.025	2.965	1,776
Dec 20 2024	3.005	0.06	2.04%	2.95	3.005	2.93	4,811
Dec 19 2024	2.945	-0.01	-0.34%	2.94	2.945	2.92	4,222
Dec 18 2024	2.955	0.02	0.51%	2.90	2.955	2.885	803
Dec 17 2024	2.94	-0.05	-1.67%	2.975	2.995	2.94	3,790
Dec 16 2024	2.99	0.01	0.34%	2.98	3.03	2.98	365
Dec 13 2024	2.98	0.02	0.68%	3.02	3.02	2.98	4,300
Dec 12 2024	2.96	-0.07	-2.31%	3.00	3.03	2.96	2,833
Dec 11 2024	3.03	0.04	1.51%	3.00	3.03	3.00	600
Dec 10 2024	2.985	0.03	1.19%	2.96	3.00	2.96	7,950
Dec 09 2024	2.95	-0.02	-0.51%	2.93	3.04	2.93	6,320
Dec 06 2024	2.965	-0.01	-0.34%	2.915	2.965	2.89	4,300
Dec 05 2024	2.975	-0.01	-0.17%	2.975	2.975	2.975	105
Dec 04 2024	2.98	-0.04	-1.32%	2.98	2.98	2.98	440
Dec 03 2024	3.02	0.02	0.50%	2.985	3.03	2.985	156
Dec 02 2024	3.005	-0.04	-1.31%	3.06	3.07	3.005	2,111
Nov 29 2024	3.045	-0.04	-1.30%	3.06	3.10	3.045	4,371
Nov 28 2024	3.085	0.02	0.65%	3.085	3.085	3.085	145
Nov 27 2024	3.065	-0.01	-0.16%	3.045	3.075	3.03	4,750
Nov 26 2024	3.07	0.04	1.49%	3.03	3.09	3.03	8,800
Nov 25 2024	3.025	0.06	2.02%	2.97	3.10	2.94	3,804
Nov 22 2024	2.965	0.07	2.24%	2.935	2.99	2.925	1,925
Nov 21 2024	2.90	-0.02	-0.68%	2.90	2.90	2.90	500
Nov 20 2024	2.92	0.02	0.69%	2.92	2.93	2.915	2,500
Nov 19 2024	2.90	0.01	0.35%	2.91	2.91	2.90	770
Nov 18 2024	2.89	-0.01	-0.17%	2.895	2.895	2.89	2,001
Nov 15 2024	2.895	-0.03	-0.86%	2.935	2.97	2.895	5,189
Nov 14 2024	2.92	0.00	0.00%	2.92	2.92	2.92	0.00
Nov 13 2024	2.92	0.05	1.74%	2.94	2.94	2.875	916
Nov 12 2024	2.87	-0.02	-0.69%	2.88	2.90	2.85	1,588
Nov 11 2024	2.89	-0.06	-2.03%	2.93	2.95	2.89	3,654
Nov 08 2024	2.95	0.04	1.37%	2.905	2.955	2.905	4,423
Nov 07 2024	2.91	0.03	0.87%	2.895	2.955	2.895	6,695
Nov 06 2024	2.885	-0.14	-4.47%	3.02	3.02	2.885	8,332
Nov 05 2024	3.02	0.05	1.68%	2.99	3.02	2.99	1,600
Nov 04 2024	2.97	0.03	1.02%	3.01	3.02	2.97	6,111
Nov 01 2024	2.94	-0.01	-0.34%	2.975	3.01	2.915	4,354
Oct 31 2024	2.95	0.00	0.00%	2.93	2.95	2.905	4,840
Oct 30 2024	2.95	0.14	4.80%	2.785	2.96	2.74	7,701
Oct 29 2024	2.815	0.07	2.74%	2.775	2.815	2.775	6,950
Oct 28 2024	2.74	-0.03	-1.08%	2.715	2.74	2.715	9,648
Oct 25 2024	2.77	0.07	2.59%	2.705	2.785	2.65	17,751
Oct 24 2024	2.70	-0.03	-0.92%	2.755	2.755	2.70	1,393
Oct 23 2024	2.725	-0.01	-0.18%	2.66	2.74	2.66	4,660
Oct 22 2024	2.73	0.02	0.74%	2.71	2.74	2.71	1,442
Oct 21 2024	2.71	-0.03	-0.91%	2.73	2.775	2.695	2,290
Oct 18 2024	2.735	0.00	0.00%	2.725	2.735	2.725	1,540
Oct 17 2024	2.735	-0.04	-1.26%	2.735	2.735	2.735	400
Oct 16 2024	2.77	-0.02	-0.72%	2.77	2.77	2.77	1
Oct 15 2024	2.79	-0.01	-0.36%	2.825	2.825	2.79	3,010
Oct 14 2024	2.80	0.00	0.00%	2.80	2.80	2.80	0.00
Oct 11 2024	2.80	0.00	0.18%	2.78	2.80	2.775	1,593
Oct 10 2024	2.795	-0.01	-0.36%	2.76	2.80	2.76	1,049
Oct 09 2024	2.805	0.03	0.90%	2.845	2.845	2.785	1,250
Oct 08 2024	2.78	-0.01	-0.36%	2.75	2.78	2.75	2,215
Oct 07 2024	2.79	-0.03	-0.89%	2.775	2.84	2.775	3,020
Oct 04 2024	2.815	0.02	0.72%	2.805	2.815	2.785	550
Oct 03 2024	2.795	0.00	0.00%	2.795	2.795	2.795	0.00
Oct 02 2024	2.795	0.00	0.00%	2.80	2.825	2.78	1,651
Oct 01 2024	2.795	0.00	0.00%	2.815	2.815	2.75	973
Sep 30 2024	2.795	0.13	4.88%	2.695	2.795	2.695	3,400
Sep 27 2024	2.665	-0.04	-1.30%	2.665	2.665	2.665	100

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