TipRanks
Go Ultimate55% OFF

Acast AB (0A9Z) Historical Prices

GB:0A9Z historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 28, 202629.8530.5029.8530.4530.45-5.58%57,1766.18
Oct 27, 202631.9532.4531.9532.2532.25-0.46%1,1760.13
Oct 26, 202632.4032.4032.4032.4032.40-1.07%3590.04
Oct 23, 202632.7532.7532.0832.7532.75+0.00%00.00
Oct 22, 202632.1532.7532.0832.7532.75+0.15%19,4692.18
Oct 21, 202632.7032.7032.0532.7032.70+0.00%00.00
Oct 20, 202632.3532.7032.0532.7032.70-0.15%5,7840.65
Oct 19, 202632.8532.8532.4532.7532.75+2.18%28,4523.36
Oct 16, 202632.0532.1031.5032.0532.05+0.00%00.00
Oct 15, 202631.8832.1031.5032.0532.05-1.08%24,7713.06
Oct 14, 202632.3532.4532.3532.4032.40-0.15%20,6782.61
Oct 13, 202632.6032.6032.4032.4532.45-1.59%2,9030.37
Oct 12, 202632.9832.9832.9832.9832.98+2.73%6040.07
Oct 09, 202632.5032.5032.1032.1032.10-0.77%38,4394.77
Oct 08, 202632.4032.4032.3532.3532.35+1.57%12,7871.60
Oct 07, 202631.8531.8531.8531.8531.85-0.47%1,5930.20
Oct 06, 202632.0032.0032.0032.0032.00-1.01%5,9930.76
Oct 05, 202632.3332.3332.2532.3332.33+0.00%00.00
Oct 02, 202632.2532.3332.2532.3332.33-0.23%680.01
Oct 01, 202632.4032.4032.4032.4032.40+0.00%00.00
Sep 30, 202632.4033.0532.4032.4032.40+0.00%00.00
Sep 29, 202633.0533.0532.4032.4032.40+0.31%460.01
Sep 28, 202632.0832.3032.0832.3032.30-1.15%1,7140.20
Sep 25, 202632.8532.8532.6832.6832.68-0.23%1,3580.16
Sep 24, 202633.1033.2032.7532.7532.75-1.06%6,3760.73
Sep 23, 202633.7333.7333.0333.1033.10-0.60%5260.06
Sep 22, 202633.4533.8033.3033.3033.30-2.06%6530.07
Sep 21, 202634.0534.1033.7534.0034.00-2.02%41,0204.69
Sep 18, 202634.6034.7034.6034.7034.70-0.43%10,0961.17
Sep 17, 202634.8034.8534.7034.8534.85+1.01%4540.05
Sep 16, 202634.5034.5034.5034.5034.50+0.00%00.00
Sep 15, 202634.5034.5034.5034.5034.50-1.64%4280.05
Sep 14, 202634.4035.0834.4035.0835.08+6.13%8510.08
Sep 11, 202633.0533.4833.0533.0533.05+0.00%00.00
Sep 10, 202633.4533.4833.0533.0533.05-1.49%1,3650.13
Sep 09, 202634.3534.3533.5033.5533.55-3.03%3,1030.30
Sep 08, 202635.4535.9534.5534.6034.60-1.14%16,5591.63
Sep 07, 202635.0035.9034.9035.0035.00+0.00%00.00
Sep 04, 202635.2035.9034.9035.0035.00-0.14%12,0741.21
Sep 03, 202634.7035.6534.6535.0535.05+0.72%58,3496.24
Sep 02, 202633.8034.8033.8034.8034.80+1.61%1430.02
Sep 01, 202634.9535.0034.0534.2534.25-3.25%6,6680.70
Aug 31, 202634.3035.5034.3035.4035.40+3.21%45,6085.06
Aug 28, 202635.3035.3034.3034.3034.30-5.51%35,7674.22
Aug 27, 202636.3036.3036.3036.3036.30+0.76%7540.08
Aug 26, 202635.6536.1335.5836.0336.03+0.21%61,8735.96
Aug 25, 202635.4836.0035.4835.9535.95+2.28%14,8171.39
Aug 24, 202636.0836.0835.1535.1535.15-2.36%3,4120.32
Aug 21, 202636.1036.1035.9536.0036.00-0.35%3,7810.35
Aug 20, 202636.3536.3536.0836.1336.13+1.19%2800.03