P/f Bakkafrost Historical Data - BAKKAO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

P/f Bakkafrost (BAKKAO)

570.00

1.00

(0.18%)

Closed 23 February 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
1740158100	570	0	0.00	570	577	568.5	2428
1740071700	570	-1	-0.18	572	575.5	566	7966
1739985300	571	-11.5	-1.97	579.5	580.5	567.5	10190
1739898900	582.5	-19.5	-3.24	591.5	598	580.5	26973
1739812500	602	-25.5	-4.06	581.5	602	573.5	22347
1739553300	627.5	7	1.13	617	629.5	617	3298
1739466900	620.5	11	1.80	610.5	623.75	610.5	3657
1739380500	609.5	-2	-0.33	615.5	616.5	607.5	1944
1739294100	611.5	0.5	0.08	608.5	612	606.5	4737
1739207700	611	-0.5	-0.08	609.5	612.5	607.5	987
1738948500	611.5	-2	-0.33	611	616.5	609	4317
1738862100	613.5	-1	-0.16	617	618.5	613	3559
1738775700	614.5	-5.5	-0.89	617	621	611	5841
1738689300	620	1	0.16	620	626	615	5632
1738602900	619	-27.5	-4.25	635	635.5	616	7164
1738343700	646.5	-8.5	-1.30	650	652.5	646.5	4975
1738257300	655	12	1.87	647.5	657	646.5	3768
1738170900	643	-0.5	-0.08	643	648	638	4793
1738084500	643.5	15	2.39	632	646	631	6727
1737998100	628.5	7.5	1.21	625.5	633	621.5	3965
1737738900	621	-7	-1.11	629.5	629.5	621	2905
1737652500	628	13	2.11	621	636.5	621	4893
1737566100	615	0	0.00	615	615	615	0
1737479700	615	0	0.00	608.5	615	608	3450
1737393300	615	-2.5	-0.40	622	622	611.5	1534
1737134100	617.5	1	0.16	621	624.5	615.5	1693
1737047700	616.5	2.5	0.41	613.5	624.5	612	4204
1736961300	614	16.5	2.76	604	617.5	602.5	4503
1736874900	597.5	-6	-0.99	601.5	607.5	595.5	11309
1736788500	603.5	-11.5	-1.87	609	609	596	6029
1736529300	615	-2	-0.32	610	617.5	609.5	2063
1736442900	617	-2	-0.32	610	630	607	5238
1736356500	619	3	0.49	615.5	620.5	608.5	4457
1736270100	616	-4	-0.65	614	619	594	6578
1736183700	620	-19	-2.97	634.5	639.5	620	2651
1735924500	639	2	0.31	635	640	632.5	1176
1735838100	637	3	0.47	638.5	643.5	633.5	3640
1735751700	634	0	0.00	634	634	634	0
1735665300	634	0	0.00	634	634	634	0
1735578900	634	1.5	0.24	631.5	634.5	629.5	959
1735319700	632.5	5.5	0.88	627	635	626.5	2130
1735233300	627	0	0.00	627	627	627	0
1735146900	627	0	0.00	627	627	627	0
1735060500	627	0	0.00	627	627	627	0
1734974100	627	-2.5	-0.40	625.5	631	625.5	1510
1734714900	629.5	-17	-2.63	649.5	649.5	629	7008
1734628500	646.5	-2.5	-0.39	646	652.5	644.25	3138
1734542100	649	6	0.93	642	654	642	7036
1734455700	643	-16.5	-2.50	655.75	660	643	2876
1734369300	659.5	-33.5	-4.83	684.5	685.5	659.5	6537
1734110100	693	6	0.87	687	694.5	682.5	5307
1734023700	687	24	3.62	669	688.5	668.5	3848
1733937300	663	10.5	1.61	655.5	668	655.5	5503
1733850900	652.5	-5	-0.76	657	657	643.5	1718
1733764500	657.5	-1.5	-0.23	658.5	658.5	652.5	2341
1733505300	659	2	0.30	657.5	665.76985	657.5	2389
1733418900	657	3.5	0.54	648.5	662	648.5	4326
1733332500	653.5	2	0.31	652	656.5	650	6124
1733246100	651.5	1.5	0.23	651.5	656	648.5	11836
1733159700	650	-2.5	-0.38	658.5	658.5	649	6121
1732900500	652.5	-0.5	-0.08	653	657	651	1851
1732814100	653	-4	-0.61	655	658	648	2296
1732727700	657	15	2.34	640	657.5	640	3977
1732641300	642	-24.5	-3.68	664.5	664.5	642	1532
1732554900	666.5	8.5	1.29	661	669.5	653	2981

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