Aker Carbon Capture AS Historical Data - 606 | 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

Home
Investing
Stocks
Germany
TG
Aker Carbon Capture AS (606)
Aker Carbon Capture AS (606) Historical

Aker Carbon Capture AS (606)

0.5255

-0.0015

( -0.28% )

Updated: 00:34:02

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0105	-1.95895522388	0.536	0.5655	0.525	44108	0.5506818	DE
4	-0.039	-6.90876882197	0.5645	0.618	0.5134999	51296	0.55822369	DE
12	-0.073	-12.1971595656	0.5985	0.6815	0.5134999	48863	0.60014525	DE
26	-0.4725	-47.3446893788	0.998	1.1	0.46	88326	0.65834666	DE
52	-0.5465	-50.9794776119	1.072	1.225	0.46	73686	0.76197525	DE
156	-0.5465	-50.9794776119	1.072	1.225	0.46	73686	0.76197525	DE
260	-0.5465	-50.9794776119	1.072	1.225	0.46	73686	0.76197525	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	0.5285	-0.032	-5.71	0.5655	0.5655	0.5255	22823
1721334360	0.5605	0.0065	1.17	0.5535	0.5655	0.548	114637
1721248020	0.554	0.0145	2.69	0.548	0.5545	0.54	27200
1721161560	0.5395	0.0035	0.65	0.533	0.542	0.5315	31687
1721075160	0.536	-0.0165	-2.99	0.536	0.557	0.5335	24194
1720815960	0.5525	0.031	5.94	0.5215	0.5525	0.521	26414
1720729560	0.5215	-0.012	-2.25	0.5295	0.5295	0.5134999	88402
1720643220	0.5335	-0.044	-7.62	0.587	0.618	0.5204999	196600
1720556760	0.5775	-0.0195	-3.27	0.5965	0.602	0.5739999	28596
1720470360	0.597	0.0140001	2.40	0.5789999	0.5985	0.5759999	19542
1720211220	0.5829999	0.012	2.10	0.5729999	0.586	0.5729999	21420
1720124820	0.5709999	-0.0085	-1.47	0.5749999	0.5985	0.5709999	109880
1720038420	0.5795	0.01	1.76	0.5739999	0.5819999	0.5709999	12730
1719952020	0.5695	-0.01	-1.73	0.5805	0.5825	0.5679999	98894
1719865620	0.5795	-0.001	-0.17	0.5935	0.5935	0.5789999	39657
1719606420	0.5805	0.0025001	0.43	0.5799999	0.597	0.5799999	13512
1719520020	0.5779999	-0.002	-0.34	0.5799999	0.5845	0.5715	26477
1719433620	0.5799999	-0.019	-3.17	0.601	0.601	0.5659999	60775
1719347160	0.599	0.01	1.70	0.595	0.603	0.5775	37755
1719260820	0.589	0.0230001	4.06	0.5645	0.598	0.5645	24718
1719001620	0.5659999	0.0104999	1.89	0.5659999	0.589	0.56	19791
1718915160	0.5555	-0.019	-3.31	0.5759999	0.5789999	0.5555	38466
1718828820	0.5745	-0.0115	-1.96	0.5795	0.5875	0.5735	24682
1718742360	0.586	-0.0145	-2.41	0.604	0.604	0.5739999	61768
1718656020	0.6005	-0.037	-5.80	0.6394999	0.647	0.6005	31314
1718396820	0.6374999	0.0199999	3.24	0.609	0.6374999	0.6035	70049
1718310420	0.6175	0.006	0.98	0.6185	0.6195	0.61	16093
1718224020	0.6115	-0.0065	-1.05	0.614	0.6245	0.6105	43248
1718137620	0.618	-0.0005	-0.08	0.619	0.6304999	0.614	151878
1718051220	0.6185	0.007	1.14	0.613	0.627	0.611	25607
1717792020	0.6115	0	0.00	0.6264999	0.6264999	0.6115	31127
1717705620	0.6115	-0.0065	-1.05	0.6195	0.624	0.611	46626
1717619220	0.618	-0.007	-1.12	0.626	0.6314999	0.617	90646
1717532820	0.625	-0.015	-2.34	0.6344999	0.6344999	0.625	27361
1717446420	0.64	0.0045001	0.71	0.643	0.6545	0.6394999	59156
1717187220	0.6354999	-0.015	-2.31	0.638	0.6675	0.62	52465
1717100820	0.6505	0.0110001	1.72	0.65	0.656	0.624	48802
1717014420	0.6394999	0.0044999	0.71	0.6374999	0.657	0.6205	70057
1716928020	0.635	-0.0045	-0.70	0.6515	0.664	0.63	46825
1716841560	0.6394999	0.014	2.24	0.613	0.6394999	0.613	84587
1716582420	0.6254999	-0.0065	-1.03	0.632	0.632	0.6115	38551
1716496020	0.632	-0.0095	-1.48	0.6454999	0.646	0.6145	50233
1716409620	0.6414999	-0.0315	-4.68	0.6765	0.6765	0.64	36836
1716323160	0.673	0.033	5.16	0.65	0.6815	0.6495	160398
1716236760	0.64	-0.0005	-0.08	0.6404999	0.653	0.64	20102
1715977620	0.6404999	0.003	0.47	0.643	0.645	0.627	17342
1715891220	0.6374999	0.003	0.47	0.6444999	0.651	0.6374999	29054
1715804820	0.6344999	0.0044999	0.71	0.6274999	0.643	0.6264999	28749
1715718420	0.63	0.013	2.11	0.6105	0.6465	0.6105	87480
1715631960	0.617	0.0205	3.44	0.597	0.617	0.592	47383
1715372820	0.5965	-0.0235	-3.79	0.6165	0.6235	0.5965	33410
1715286420	0.62	0.011	1.81	0.6	0.62	0.6	20202
1715200020	0.609	0.004	0.66	0.604	0.611	0.5935	38410
1715113620	0.605	0.008	1.34	0.6075	0.6155	0.598	27927
1715027220	0.597	-0.0165	-2.69	0.6135	0.614	0.5965	30029
1714768020	0.6135	0.024	4.07	0.587	0.6135	0.587	15650
1714681560	0.5895	-0.0005	-0.08	0.6065	0.6065	0.5845	41675
1714508820	0.59	-0.014	-2.32	0.5965	0.6035	0.5845	47314
1714422420	0.604	0.0075	1.26	0.5985	0.6125	0.591	54983
1714163220	0.5965	-0.013	-2.13	0.6165	0.6165	0.5875	82369
1714076820	0.6095	-0.034	-5.28	0.6165	0.6185	0.6025	48193
1713990420	0.6434999	0.004	0.63	0.6424999	0.65	0.6115	47810
1713903960	0.6394999	0.0004999	0.08	0.639	0.6394999	0.6205	12029
1713817560	0.639	0.0095001	1.51	0.6264999	0.639	0.623	23872

Aker Carbon Capture AS

TrueShares Active Yield ...

Action Televerbier

Columbia US Equity Incom...

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