Akzo Nobel NV Historical Data - AKZAA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Akzo Nobel NV (AKZAA)

59.52

-0.26

(-0.43%)

Closed 03 March 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740762900	59.52	-0.32	-0.53	59.36	60.08	58.98	87719
1740676500	59.84	-0.68	-1.12	59.74	60.34	59.12	107201
1740590100	60.52	1.26	2.13	59.66	60.9	59.66	26353
1740503700	59.26	0.98	1.68	58.28	59.42	58.12	128109
1740417300	58.28	0.22	0.38	58.3	58.58	57.78	16233
1740158100	58.06	0.56	0.97	57.64	58.18	57.6	34056
1740071700	57.5	-0.32	-0.55	57.94	58.46	57.12	28843
1739985300	57.82	-1.94	-3.25	59.64	59.84	57.82	52755
1739898900	59.76	-0.08	-0.13	59.62	60	59.16	38766
1739812500	59.84	0.54	0.91	59.18	60.08	58.96	30707
1739553300	59.3	0.44	0.75	58.64	59.98	58.64	48795
1739466900	58.86	2.18	3.85	57.8	58.94	57.14	50896
1739380500	56.68	0.42	0.75	56.4	57.4	56.32	73572
1739294100	56.26	-0.7	-1.23	56.86	56.86	55.74	37333
1739207700	56.96	0.52	0.92	56.48	57.28	56.48	34881
1738948500	56.44	-1.04	-1.81	57.84	57.84	56.44	55295
1738862100	57.48	1.92	3.46	55.34	57.68	54.72	168105
1738775700	55.56	0.86	1.57	54.8	55.56	54.68	63573
1738689300	54.7	1.18	2.20	53.4	54.7	53	80739
1738602900	53.52	-1.54	-2.80	53.82	54.14	53.3	50702
1738343700	55.06	-1.28	-2.27	56.08	56.22	55.06	117531
1738257300	56.34	-0.58	-1.02	56.94	57.28	55.72	79156
1738170900	56.92	-3.02	-5.04	57.62	58.77	55.44	137152
1738084500	59.94	-0.52	-0.86	60.34	60.8	59.94	49565
1737998100	60.46	-0.12	-0.20	60.12	61.12	59.9	50344
1737738900	60.58	1.04	1.75	59.94	60.88	59.94	31044
1737652500	59.54	0	0.00	59.4	59.74	59.22	17608
1737566100	59.54	-0.44	-0.73	60	60.04	59.26	21894
1737479700	59.98	-0.06	-0.10	59.84	60.06	59.56	32030
1737393300	60.04	0.86	1.45	59.04	60.16	58.94	22411
1737134100	59.18	0.8	1.37	58.66	59.6	58.42	66644
1737047700	58.38	0.62	1.07	58.44	58.58	57.94	40328
1736961300	57.76	1.56	2.78	56.56	57.9	56.52	41805
1736874900	56.2	0.84	1.52	56.26	57.22	56.2	35661
1736788500	55.36	-0.62	-1.11	55.74	55.98	54.88	40576
1736529300	55.98	-0.8	-1.41	57.06	57.52	55.87	32255
1736442900	56.78	-0.66	-1.15	57.48	57.54	56.74	20512
1736356500	57.44	-0.96	-1.64	58.62	58.62	57.06	44824
1736270100	58.4	0.86	1.49	57.58	59.2	57.58	43756
1736183700	57.54	1.6	2.86	56.36	57.69	56.3	26337
1735924500	55.94	-1.02	-1.79	56.7	56.82	55.84	26339
1735838100	56.96	-1.24	-2.13	57.96	58.3	56.8	26497
1735751700	58.2	0	0.00	58.2	58.2	58.2	0
1735665300	58.2	1.16	2.03	56.82	58.2	56.82	7855
1735578900	57.04	0.4	0.71	56.48	57.2	56.48	23556
1735319700	56.64	0.42	0.75	56.3	56.78	56.06	32384
1735218900	56.22	0	0.00	56.22	56.22	56.22	0
1735132500	56.22	0	0.00	56.22	56.22	56.22	0
1735046100	56.22	0.48	0.86	55.84	56.3	55.84	5795
1734974100	55.74	-0.1	-0.18	55.48	55.88	55.26	12219
1734714900	55.84	-0.32	-0.57	55.7	56.06	55.3	37202
1734628500	56.16	0.04	0.07	55.2	56.22	55.1	44231
1734542100	56.12	-0.76	-1.34	57.56	57.6	56.02	59695
1734455700	56.88	-1.2	-2.07	57.5	57.88	56.86	103896
1734369300	58.08	-0.94	-1.59	58.78	58.82	57.8	37496
1734110100	59.02	-0.4	-0.67	59.16	59.74	58.94	18682
1734023700	59.42	-0.88	-1.46	60.4	60.58	59.16	22403
1733937300	60.3	-0.2	-0.33	60.36	61.28	60.18	23540
1733850900	60.5	-0.14	-0.23	60.34	60.64	59.98	31535
1733764500	60.64	1.4	2.36	59.6	60.7	59.6	33070
1733505300	59.24	0.54	0.92	58.94	59.42	58.78	33126
1733418900	58.7	0.42	0.72	58.06	58.7	57.7	25696
1733332500	58.28	0.18	0.31	58.12	58.61	58.04	17012
1733246100	58.1	0.58	1.01	57.64	58.36	57.64	24722
1733159700	57.52	2.22	4.01	56.44	57.96	56.44	54199

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions