Awilco LNG ASA(GB:0Q4G)
kr 3.69-0.01 (-0.27%)
GB:0Q4G
Awilco LNG ASA historical prices
kr 3.69
At close:-0.01 (-0.27%)
Awilco LNG ASA (0Q4G) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | +2.09% | 548 | 0.28 |
| Sep 01, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0 | 0.00 |
| Aug 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0 | 0.00 |
| Aug 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0 | 0.00 |
| Aug 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | +1.52% | 3,450 | 1.57 |
| Aug 26, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Aug 25, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Aug 24, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Aug 21, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.79% | 2,396 | 0.88 |
| Aug 18, 2026 | 3.31 | 3.37 | 3.31 | 3.36 | 3.36 | -6.67% | 11,578 | 4.57 |
| Aug 17, 2026 | 3.62 | 3.62 | 3.55 | 3.60 | 3.60 | +1.12% | 100 | 0.04 |
| Aug 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 30 | 0.01 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 11 | 0.00 |
| Aug 12, 2026 | 3.53 | 3.64 | 3.53 | 3.64 | 3.64 | +3.70% | 331 | 0.12 |
| Aug 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.96% | 24 | 0.01 |
| Aug 10, 2026 | 3.75 | 3.75 | 3.58 | 3.58 | 3.58 | -0.28% | 26 | 0.01 |
| Aug 07, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.64% | 2 | 0.00 |
| Aug 06, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.55% | 3 | 0.00 |
| Aug 05, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -2.16% | 127 | 0.04 |
| Aug 04, 2026 | 3.87 | 3.87 | 3.71 | 3.71 | 3.71 | -2.37% | 58 | 0.02 |
| Aug 03, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -2.56% | 49 | 0.02 |
| Jul 31, 2026 | 3.75 | 3.90 | 3.67 | 3.90 | 3.90 | +1.30% | 65 | 0.02 |
| Jul 30, 2026 | 3.80 | 3.85 | 3.57 | 3.85 | 3.85 | +2.94% | 3,095 | 0.96 |
| Jul 29, 2026 | 3.56 | 3.74 | 3.56 | 3.74 | 3.74 | +2.19% | 385 | 0.12 |
| Jul 28, 2026 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | +1.10% | 4,544 | 1.44 |
| Jul 27, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | +1.97% | 194 | 0.06 |
| Jul 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.79% | 13 | 0.00 |
| Jul 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +1.37% | 97 | 0.03 |
| Jul 22, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | +3.70% | 3,025 | 0.92 |
| Jul 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | 12 | 0.00 |
| Jul 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | 3 | 0.00 |
| Jul 17, 2026 | 3.52 | 3.64 | 3.52 | 3.62 | 3.62 | -2.29% | 219 | 0.06 |
| Jul 16, 2026 | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | -1.98% | 43 | 0.01 |
| Jul 15, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | +3.28% | 1,113 | 0.32 |
| Jul 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.55% | 3 | 0.00 |
| Jul 13, 2026 | 3.53 | 3.64 | 3.53 | 3.64 | 3.64 | +1.96% | 1,183 | 0.33 |
| Jul 10, 2026 | 3.59 | 3.64 | 3.49 | 3.57 | 3.57 | -1.65% | 82 | 0.02 |
| Jul 09, 2026 | 3.76 | 3.76 | 3.61 | 3.63 | 3.63 | -2.94% | 168 | 0.04 |
| Jul 08, 2026 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | +2.47% | 12,820 | 3.28 |
| Jul 07, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | -3.44% | 9,602 | 2.54 |
| Jul 06, 2026 | 3.60 | 3.78 | 3.53 | 3.78 | 3.78 | +13.51% | 14,672 | 4.07 |
