Akastor ASA (0IPT) Historical Prices

0 Followers

Time Period

Events

GB:0IPT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	12.02	12.04	11.88	11.88	11.88	+4.95%	70,564	3.00
Nov 10, 2026	11.00	11.32	11.00	11.32	11.32	+5.01%	141,407	6.49
Nov 09, 2026	10.70	11.08	10.70	11.06	11.06	+2.60%	170,452	8.89
Nov 06, 2026	10.99	11.00	10.78	10.78	10.78	-11.49%	183,203	10.54
Nov 05, 2026	12.22	12.22	12.18	12.18	12.18	-5.73%	16,025	0.84
Nov 04, 2026	12.96	12.96	12.88	12.92	12.92	+0.31%	826	0.04
Nov 03, 2026	12.98	12.98	12.88	12.88	12.88	-1.08%	1,846	0.10
Nov 02, 2026	13.10	13.10	13.02	13.02	13.02	-1.21%	6,831	0.36
Oct 30, 2026	13.18	13.18	13.18	13.18	13.18	-1.05%	22	0.00
Oct 29, 2026	13.30	13.34	13.30	13.32	13.32	-0.60%	514	0.03
Oct 28, 2026	13.40	13.40	13.40	13.40	13.40	-0.15%	10,483	0.53
Oct 27, 2026	13.40	13.42	13.34	13.42	13.42	+2.13%	203,571	12.36
Oct 26, 2026	13.16	13.30	13.14	13.14	13.14	+0.15%	389,363	36.47
Oct 23, 2026	13.12	13.12	12.96	13.12	13.12	+0.77%	282	0.03
Oct 22, 2026	13.16	13.16	13.02	13.02	13.02	-1.66%	256	0.02
Oct 21, 2026	13.24	13.24	13.24	13.24	13.24	+2.32%	118	0.01
Oct 20, 2026	12.98	12.98	12.86	12.94	12.94	-2.41%	33,319	3.07
Oct 19, 2026	13.44	13.44	13.26	13.26	13.26	-0.60%	23,730	2.26
Oct 16, 2026	13.42	13.42	13.34	13.34	13.34	+1.37%	622	0.06
Oct 15, 2026	13.30	13.30	13.16	13.16	13.16	-1.94%	23	0.00
Oct 14, 2026	13.62	13.62	13.42	13.42	13.42	-0.30%	30	0.00
Oct 13, 2026	13.50	13.50	13.46	13.46	13.46	-0.44%	42,174	3.63
Oct 12, 2026	13.42	13.52	13.42	13.52	13.52	-0.37%	47,545	4.38
Oct 09, 2026	13.57	13.57	13.57	13.57	13.57	+4.71%	20,766	1.97
Oct 08, 2026	12.96	12.96	12.96	12.96	12.96	0.00%	0	0.00
Oct 07, 2026	12.96	12.96	12.96	12.96	12.96	+0.47%	155	0.01
Oct 06, 2026	12.90	12.90	12.90	12.90	12.90	+0.47%	5	0.00
Oct 05, 2026	13.08	13.08	12.84	12.84	12.84	-1.53%	18	0.00
Oct 02, 2026	12.72	13.04	12.72	13.04	13.04	+2.68%	901	0.07
Oct 01, 2026	12.70	12.70	12.70	12.70	12.70	-0.78%	3,428	0.28
Sep 30, 2026	12.80	12.80	12.80	12.80	12.80	-0.93%	23,398	1.99
Sep 29, 2026	12.94	12.96	12.90	12.92	12.92	-1.07%	15,305	1.33
Sep 28, 2026	13.02	13.06	13.02	13.06	13.06	+0.15%	1,566	0.14
Sep 25, 2026	13.12	13.12	13.04	13.04	13.04	-0.31%	3,541	0.31
Sep 24, 2026	13.08	13.08	13.03	13.08	13.08	+1.24%	904	0.08
Sep 23, 2026	12.86	12.92	12.84	12.92	12.92	-0.31%	1,862	0.16
Sep 22, 2026	12.96	12.96	12.96	12.96	12.96	-1.52%	93	0.01
Sep 21, 2026	13.42	13.42	13.16	13.16	13.16	-1.64%	5,101	0.41
Sep 18, 2026	13.40	13.48	13.38	13.38	13.38	-0.67%	2,595	0.21
Sep 17, 2026	13.43	13.47	13.43	13.47	13.47	+0.37%	196	0.02
Sep 16, 2026	13.33	13.42	13.33	13.42	13.42	+3.07%	5,535	0.44
Sep 15, 2026	13.06	13.06	13.02	13.02	13.02	-0.15%	468	0.04
Sep 14, 2026	13.28	13.28	13.04	13.04	13.04	-1.95%	308	0.02
Sep 11, 2026	13.40	13.40	13.30	13.30	13.30	-0.89%	4,118	0.33
Sep 10, 2026	13.46	13.46	13.42	13.42	13.42	-0.59%	20	0.00
Sep 09, 2026	13.50	13.50	13.50	13.50	13.50	+0.75%	6	0.00
Sep 08, 2026	13.40	13.40	13.40	13.40	13.40	0.00%	14	0.00
Sep 07, 2026	13.27	13.40	13.27	13.40	13.40	+0.90%	1,711	0.14
Sep 04, 2026	13.08	13.28	13.08	13.28	13.28	+1.68%	7,395	0.60
Sep 03, 2026	13.26	13.36	13.06	13.06	13.06	-0.53%	2,270	0.18

Akastor ASA historical prices

Akastor ASA (0IPT) Historical Prices

Become an Expert with TipRanks Premium