Akastor ASA (0IPT.L) LSE

15.02

+0.01(+0.07%)

Updated at March 13 02:59PM

Currency In NOK

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	14.9	15.02	15.02	15.14	14.9	29,727
March 12, 2026	15	15.01	15.01	15.04	14.94	158
March 11, 2026	15	15.06	15.06	15.16	15	28,699
March 10, 2026	14.76	15.04	15.04	15.12	14.76	47
March 09, 2026	14.1	14.26	14.26	14.62	14.1	123,924
March 06, 2026	15.12	14.5	14.5	15.24	14.5	25,545
March 05, 2026	13.82	14.78	14.78	14.78	13.8	28,821
March 04, 2026	13.62	13.84	13.84	13.84	13.46	67,231
March 03, 2026	13.78	13.3	13.3	13.9	13.24	139,823
March 02, 2026	14.04	13.9	13.9	14.2	13.82	83
February 27, 2026	13.56	13.92	13.92	13.96	13.56	17,761
February 26, 2026	13.56	13.6	13.6	13.6	13.56	14
February 25, 2026	13.58	13.48	13.48	13.58	13.46	20,010
February 24, 2026	13.24	13.54	13.54	13.56	13.1	4,698
February 23, 2026	13.4	13.14	13.14	13.4	13.06	200
February 20, 2026	13.62	13.38	0	13.62	13.28	39,249
February 19, 2026	13.16	13.24	0	13.24	13.1	6,715
February 16, 2026	12.9	12.98	0	13	12.9	2,711
February 13, 2026	13.16	13.16	0	13.16	13.16	1,106
February 12, 2026	13.4	13.5	0	13.5	13.4	3
February 10, 2026	13.78	13.84	0	13.84	13.78	24,413
February 09, 2026	13.38	13.68	0	13.68	13.36	21,998
February 06, 2026	13.02	13.25	0	13.26	13.02	3,537
February 05, 2026	13.14	13.14	0	13.18	13.14	65,116
February 04, 2026	13.36	13.34	0	13.38	13.33	27,464
February 03, 2026	12.97	13	0	13	12.96	5,710
February 02, 2026	13.2	13.14	0	13.2	13.14	13,697
January 30, 2026	12.96	13.44	0	13.44	12.96	25,137
January 29, 2026	13.2	13	0	13.2	12.98	32,490
January 28, 2026	12.26	12.64	0	12.66	12.26	22,532
January 26, 2026	12	12.28	0	12.32	12	59,968
January 23, 2026	11.72	11.88	0	11.88	11.7	1,655
January 22, 2026	11.69	11.69	0	11.69	11.69	2,801
January 21, 2026	11.58	11.58	0	11.58	11.58	118
January 19, 2026	11.62	11.62	0	11.62	11.62	328
January 15, 2026	11.5	11.5	0	11.5	11.5	46
January 14, 2026	11.48	11.46	0	11.6	11.46	24,230
January 12, 2026	11.27	11.27	0	11.27	11.27	1,740
January 07, 2026	11.2	11.2	0	11.2	11.2	4,064
January 06, 2026	11.22	11.22	0	11.22	11.22	1,358
December 30, 2025	11.08	11.08	0	11.08	11.08	7,320
December 29, 2025	11.05	11.02	0	11.05	11.02	2,893
December 18, 2025	10.92	10.92	0	10.92	10.92	1,041
December 12, 2025	11.26	11.26	0	11.26	11.26	66
December 04, 2025	11.27	11.27	0	11.27	11.27	322
December 02, 2025	10.96	10.96	0	10.96	10.96	165,818
November 27, 2025	11.06	11.06	0	11.06	11.06	1,643
November 19, 2025	10.84	10.84	0	10.84	10.84	20,000
November 14, 2025	10.9	10.9	0	10.9	10.9	1,716