Akastor ASA Historical Data - KY7 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Akastor ASA (KY7)
Akastor ASA (KY7) Historical

Akastor ASA (KY7)

1.10

0.022

(2.04%)

Closed November 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.0279999	-2.48226085836	1.1279999	1.1279999	1.078	1137	1.09066343	DE
12	-0.186	-14.4634525661	1.286	1.286	1.078	596	1.14425401	DE
26	-0.0639999	-5.49827366824	1.1639999	1.45	1.078	943	1.30530675	DE
52	0.208	23.3183856502	0.892	1.45	0.875	1066	1.12837014	DE
156	0.155	16.4021164021	0.945	1.45	0.875	1319	1.08318019	DE
260	0.155	16.4021164021	0.945	1.45	0.875	1319	1.08318019	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1730492760	1.08	0	0.00	1.08	1.08	1.08	0
1730406360	1.08	0	0.00	1.08	1.08	1.08	0
1730319960	1.08	0	0.00	1.08	1.08	1.08	0
1730233560	1.08	0	0.00	1.08	1.08	1.08	0
1730147160	1.08	0	0.00	1.08	1.08	1.08	0
1729887960	1.08	0	0.00	1.08	1.08	1.08	0
1729801560	1.08	0	0.00	1.08	1.08	1.08	0
1729715160	1.08	0	0.00	1.08	1.08	1.08	0
1729628760	1.08	0	0.00	1.08	1.08	1.08	0
1729542360	1.08	0	0.00	1.08	1.08	1.08	0
1729283160	1.08	0	0.00	1.08	1.08	1.08	0
1729196760	1.08	0	0.00	1.08	1.08	1.08	0
1729110360	1.08	0	0.19	1.08	1.08	1.08	3234
1729023960	1.078	-0.04	-3.23	1.086	1.086	1.078	10
1728937560	1.114	0	0.00	1.114	1.114	1.114	0
1728678360	1.114	-0.01	-1.24	1.114	1.114	1.114	1000
1728591960	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1728505560	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1728419160	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1728332760	1.1279999	-0.02	-1.40	1.1279999	1.1279999	1.1279999	302
1728073620	1.1439999	0	0.00	1.1439999	1.1439999	1.1439999	0
1727987220	1.1439999	0	0.00	1.1439999	1.1439999	1.1439999	0
1727900820	1.1439999	0.04	3.25	1.1439999	1.1439999	1.1439999	100
1727814420	1.108	0	0.00	1.108	1.108	1.108	0
1727728020	1.108	-0.09	-7.67	1.108	1.108	1.108	315
1727468760	1.2	0	0.00	1.2	1.2	1.2	0
1727382360	1.2	0	0.00	1.2	1.2	1.2	0
1727295960	1.2	0	0.00	1.2	1.2	1.2	0
1727209560	1.2	0	0.00	1.2	1.2	1.2	0
1727123160	1.2	0	0.00	1.2	1.2	1.2	0
1726863960	1.2	0	0.00	1.2	1.2	1.2	0
1726777560	1.2	0.02	1.69	1.2	1.2	1.2	178
1726691160	1.18	0	0.00	1.18	1.18	1.18	0
1726604760	1.18	-0.02	-1.50	1.18	1.18	1.18	1
1726518420	1.198	-0.07	-5.22	1.198	1.198	1.198	9
1726259220	1.264	0	0.00	1.264	1.264	1.264	0
1726172820	1.264	0	0.00	1.264	1.264	1.264	0
1726086420	1.264	0	0.00	1.264	1.264	1.264	0
1726000020	1.264	0	0.00	1.264	1.264	1.264	0
1725913620	1.264	0	0.00	1.264	1.264	1.264	0
1725654420	1.264	0	0.00	1.264	1.264	1.264	0
1725568020	1.264	0	0.00	1.264	1.264	1.264	0
1725481620	1.264	0	0.00	1.264	1.264	1.264	0
1725395220	1.264	0	0.00	1.264	1.264	1.264	0
1725308820	1.264	0	0.00	1.264	1.264	1.264	0
1725049620	1.264	0	0.00	1.264	1.264	1.264	0
1724963220	1.264	0	0.00	1.264	1.264	1.264	0
1724876820	1.264	0	0.00	1.264	1.264	1.264	0
1724790420	1.264	0	0.00	1.264	1.264	1.264	0
1724704020	1.264	0	0.00	1.264	1.264	1.264	0
1724444820	1.264	-0.02	-1.56	1.264	1.264	1.264	1800
1724358420	1.284	0	0.00	1.284	1.284	1.284	0
1724272020	1.284	0	0.00	1.284	1.284	1.284	0
1724185620	1.284	0	0.00	1.284	1.284	1.284	0
1724099220	1.284	-0	-0.16	1.284	1.284	1.284	200
1723840020	1.286	0	0.00	1.286	1.286	1.286	0
1723753620	1.286	0.01	0.63	1.286	1.286	1.286	8
1723667220	1.278	0	0.00	1.278	1.278	1.278	0
1723580820	1.278	0	0.00	1.278	1.278	1.278	0
1723494420	1.278	0	0.00	1.278	1.278	1.278	0
1723235220	1.278	0	0.00	1.278	1.278	1.278	0
1723148820	1.278	0.01	0.63	1.244	1.278	1.244	2350
1723062360	1.27	0	0.00	1.27	1.27	1.27	0
1722975960	1.27	-0.12	-8.90	1.27	1.27	1.27	1100
1722841200	1.3939999	0	0.00	1.3939999	1.3939999	1.3939999	0

Adaptive Biotechnologies

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