Akastor ASA (0IPT.L) LSE

10.92

-0.34(-3.02%)

Updated at December 18 02:24PM

Currency In NOK

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2025	10.92	10.92	10.92	10.92	10.92	1,041
December 12, 2025	11.26	11.26	11.26	11.26	11.26	66
December 04, 2025	11.27	11.27	11.27	11.27	11.27	322
December 02, 2025	10.96	10.96	10.96	10.96	10.96	165,818
November 27, 2025	11.06	11.06	11.06	11.06	11.06	1,643
November 19, 2025	10.84	10.84	10.84	10.84	10.84	20,000
November 14, 2025	10.9	10.9	10.9	10.9	10.9	1,716
November 13, 2025	10.9	10.88	10.88	10.9	10.88	1,559
November 12, 2025	10.92	10.92	10.92	10.92	10.92	692
November 10, 2025	11	11	11	11	11	560
November 07, 2025	10.8	10.8	10.8	10.8	10.8	350
November 06, 2025	10.88	10.84	10.84	10.88	10.84	727
October 30, 2025	11.48	11.44	11.04	11.5	11.44	700
October 23, 2025	11.24	11.26	10.87	11.26	11.24	1,488
October 10, 2025	11.66	11.64	11.64	11.66	11.64	1,886
October 09, 2025	11.68	11.68	11.68	11.68	11.68	1,130
October 08, 2025	11.69	11.7	11.7	11.7	11.69	129
October 06, 2025	11.5	11.56	11.56	11.56	11.5	14,505
October 02, 2025	11.5	11.5	11.5	11.5	11.5	42,580
September 30, 2025	11.6	11.6	11.6	11.6	11.6	2,584
September 29, 2025	11.62	11.62	11.62	11.62	11.62	3
September 24, 2025	11.56	11.56	11.56	11.56	11.56	2,210
September 18, 2025	11.44	11.44	11.44	11.44	11.44	958
September 17, 2025	11.36	11.36	11.36	11.36	11.36	1,828
September 16, 2025	11.51	11.47	11.47	11.53	11.47	4,332
September 15, 2025	11.48	11.5	11.5	11.5	11.48	5,435
September 10, 2025	11.56	11.56	11.56	11.56	11.56	334
September 03, 2025	11.8	11.76	11.76	11.8	11.76	2,580
September 02, 2025	11.89	11.84	11.84	11.89	11.84	757