Arkema (PK) Historical Data - ARKAF | 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
USA
USOTC
Arkema (PK) (ARKAF)
Arkema (PK) (ARKAF) Historical

Arkema (PK) (ARKAF)

80.65

0.00

(0.00%)

Closed 27 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	1.055	1.32546014197	79.595	80.65	79.595	2664	79.62470158	CS
12	4.73	6.23024236038	75.92	80.65	72.6192	1202	77.42569561	CS
26	-7.75	-8.76696832579	88.4	88.4	72.6192	1032	78.17942823	CS
52	-26.35	-24.6261682243	107	107	72.6192	700	83.19559531	CS
156	-43.97	-35.2832611138	124.62	124.62	72.6192	999	91.01265988	CS
260	-17.0355	-17.4391286322	97.6855	151	58.1039	776	99.49457421	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740608880	80.65	0	0.00	80.65	80.65	80.65	0
1740522480	80.65	0	0.00	80.65	80.65	80.65	0
1740436080	80.65	0	0.00	80.65	80.65	80.65	0
1740176880	80.65	0	0.00	80.65	80.65	80.65	0
1740090480	80.65	0	0.00	80.65	80.65	80.65	0
1740004080	80.65	0	0.00	80.65	80.65	80.65	0
1739917680	80.65	0	0.00	80.65	80.65	80.65	0
1739572080	80.65	0	0.00	80.65	80.65	80.65	0
1739485680	80.65	0	0.00	80.65	80.65	80.65	0
1739399280	80.65	0	0.00	80.65	80.65	80.65	0
1739312880	80.65	0	0.00	80.65	80.65	80.65	0
1739226480	80.65	0	0.00	80.65	80.65	80.65	0
1738967280	80.65	0	0.00	80.65	80.65	80.65	0
1738880880	80.65	0	0.00	80.65	80.65	80.65	0
1738794480	80.65	0	0.00	80.65	80.65	80.65	0
1738708080	80.65	0	0.00	80.65	80.65	80.65	0
1738621680	80.65	0	0.00	80.65	80.65	80.65	0
1738362480	80.65	0	0.00	80.65	80.65	80.65	0
1738276080	80.65	1.06	1.33	80.65	80.65	80.65	150
1738189740	79.595	1.47	1.88	79.595	79.595	79.595	5178
1738103280	78.13	0	0.00	78.13	78.13	78.13	0
1738016880	78.13	0	0.00	78.13	78.13	78.13	0
1737757680	78.13	0	0.00	78.13	78.13	78.13	0
1737671280	78.13	0	0.00	78.13	78.13	78.13	0
1737584880	78.13	0	0.00	78.13	78.13	78.13	0
1737498480	78.13	0	0.00	78.13	78.13	78.13	0
1737152880	78.13	3.87	5.21	78.13	78.13	78.13	1141
1737066000	74.26	0	0.00	74.26	74.26	74.26	0
1736979600	74.26	0	0.00	74.26	74.26	74.26	0
1736893200	74.26	0	0.00	74.26	74.26	74.26	0
1736806800	74.26	1.64	2.26	74.26	74.26	74.26	106
1736547720	72.6192	-0.41	-0.56	72.6192	72.6192	72.6192	828
1736374800	73.03	0	0.00	73.03	73.03	73.03	0
1736288400	73.03	0	0.00	73.03	73.03	73.03	0
1736202000	73.03	0	0.00	73.03	73.03	73.03	0
1735942800	73.03	0	0.00	73.03	73.03	73.03	0
1735856400	73.03	0	0.00	73.03	73.03	73.03	0
1735683600	73.03	0	0.00	73.03	73.03	73.03	0
1735597200	73.03	0	0.00	73.03	73.03	73.03	0
1735338000	73.03	0	0.00	73.03	73.03	73.03	0
1735251600	73.03	0	0.00	73.03	73.03	73.03	0
1735078800	73.03	0	0.00	73.03	73.03	73.03	0
1734992400	73.03	-1.97	-2.63	73.03	73.03	73.03	1652
1734733740	75	0	0.00	75	75	75	0
1734647340	75	0	0.00	75	75	75	0
1734560940	75	-0.92	-1.21	75	75	75	110
1734474540	75.92	0	0.00	75.92	75.92	75.92	0
1734388140	75.92	-12.48	-14.12	75.92	75.92	75.92	449
1734100200	88.4	0	0.00	88.4	88.4	88.4	0
1734013800	88.4	0	0.00	88.4	88.4	88.4	0
1733927400	88.4	0	0.00	88.4	88.4	88.4	0
1733841000	88.4	0	0.00	88.4	88.4	88.4	0
1733754600	88.4	0	0.00	88.4	88.4	88.4	0
1733495400	88.4	0	0.00	88.4	88.4	88.4	0
1733409000	88.4	0	0.00	88.4	88.4	88.4	0
1733322600	88.4	0	0.00	88.4	88.4	88.4	0
1733236200	88.4	0	0.00	88.4	88.4	88.4	0
1733149800	88.4	0	0.00	88.4	88.4	88.4	0
1732890600	88.4	0	0.00	88.4	88.4	88.4	0
1732717800	88.4	0	0.00	88.4	88.4	88.4	0

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