Akastor ASA - 0IPT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.89	11.84	11.84	11.89	11.84	937
August 14, 2025	11.84	11.84	11.84	11.84	11.84	10
August 06, 2025	12.24	12.24	12.24	12.24	12.24	500
August 04, 2025	12.12	12.16	12.16	12.16	12.12	377
July 30, 2025	12.18	12.18	12.18	12.18	12.18	5,000
July 23, 2025	12	12	12	12	12	180
July 22, 2025	11.92	11.92	11.92	11.92	11.92	369
July 21, 2025	11.84	11.92	11.92	11.92	11.84	11,812
July 17, 2025	12	12	12	12	12	29,870
July 15, 2025	12.06	12.04	12.04	12.06	12.04	1,307
July 11, 2025	12.45	12.42	12.07	12.45	12.42	813
July 10, 2025	12.14	12.22	11.88	12.22	12.14	1,589
July 01, 2025	11.98	11.98	11.98	11.98	11.98	10,792
June 30, 2025	12.07	12.07	12.07	12.07	12.07	883
June 25, 2025	12.32	12.32	12.32	12.32	12.32	3,329
June 24, 2025	12.18	12.18	12.18	12.18	12.18	17
June 20, 2025	12.52	12.51	12.51	12.52	12.51	949
June 19, 2025	12.5	12.5	12.5	12.5	12.5	2,420
June 18, 2025	12.38	12.38	12.38	12.38	12.38	192
June 17, 2025	12.46	12.46	12.46	12.46	12.46	1,016
June 16, 2025	12.6	12.6	12.6	12.6	12.6	1,000
June 12, 2025	12.6	12.6	12.6	12.6	12.6	20,468
June 10, 2025	12.3	12.3	12.3	12.3	12.3	10,288
June 04, 2025	12.25	12.33	12.33	12.33	12.25	12,408
May 30, 2025	12.3	12.3	12.3	12.3	12.3	21,094
May 28, 2025	11.94	12.07	12.07	12.14	11.94	5,373
May 16, 2025	12.48	12.48	12.48	12.48	12.48	1,464
May 14, 2025	12.38	12.38	12.38	12.38	12.38	1,818
May 09, 2025	11.56	11.76	11.76	11.76	11.56	2,114
May 08, 2025	11.24	11.4	11.4	11.4	11.22	529
May 07, 2025	11.32	11.32	11.32	11.32	11.32	82
May 05, 2025	11.34	11.34	11.34	11.34	11.34	1,410
April 28, 2025	11.6	11.6	11.6	11.6	11.6	1,495
April 23, 2025	11.36	11.3	11.3	11.42	11.24	3,960
April 22, 2025	10.94	10.94	10.94	10.94	10.94	4,378

Akastor ASA (0IPT.L) LSE