Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AKTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.82 | 0.290 | 5.24% | 5.52 | 5.82 | 5.33 | 144,342.00 |
| May 19 2024 | 5.53 | -0.230 | -3.99% | 5.77 | 5.83 | 5.50 | 28,848.00 |
| May 18 2024 | 5.76 | -0.130 | -2.21% | 5.91 | 5.95 | 5.73 | 38,789.00 |
| May 17 2024 | 5.89 | 0.030 | 0.51% | 5.87 | 5.90 | 5.59 | 80,898.00 |
| May 16 2024 | 5.86 | 0.300 | 5.40% | 5.81 | 5.99 | 5.58 | 163,774.00 |
| May 15 2024 | 5.56 | 0.440 | 8.59% | 5.02 | 5.77 | 4.91 | 173,819.00 |
| May 14 2024 | 5.12 | -0.300 | -5.54% | 5.51 | 5.52 | 5.09 | 79,869.00 |
| May 13 2024 | 5.42 | 0.030 | 0.56% | 5.05 | 5.70 | 4.67 | 288,855.00 |
| May 12 2024 | 5.39 | -0.240 | -4.26% | 5.75 | 5.78 | 5.25 | 45,757.00 |
| May 11 2024 | 5.63 | -0.120 | -2.09% | 5.84 | 5.98 | 5.49 | 107,324.00 |
| May 10 2024 | 5.75 | 0.280 | 5.12% | 5.80 | 6.13 | 5.39 | 305,246.00 |
| May 09 2024 | 5.47 | 1.19 | 27.80% | 4.37 | 5.49 | 4.28 | 193,761.00 |
| May 08 2024 | 4.28 | -0.350 | -7.56% | 4.50 | 4.61 | 4.22 | 78,325.00 |
| May 07 2024 | 4.63 | -0.120 | -2.53% | 4.73 | 4.84 | 4.61 | 90,659.00 |
| May 06 2024 | 4.75 | -0.180 | -3.65% | 5.05 | 5.10 | 4.67 | 209,588.00 |
| May 05 2024 | 4.93 | 0.630 | 14.65% | 4.41 | 5.06 | 4.30 | 148,188.00 |
| May 04 2024 | 4.30 | -0.120 | -2.71% | 4.28 | 4.41 | 4.27 | 18,968.00 |
| May 03 2024 | 4.42 | 0.260 | 6.25% | 4.15 | 4.42 | 3.98 | 47,374.00 |
| May 02 2024 | 4.16 | 0.080 | 1.96% | 4.03 | 4.28 | 3.88 | 50,643.00 |
| May 01 2024 | 4.08 | 0.040 | 0.99% | 3.88 | 4.13 | 3.69 | 76,197.00 |
| Apr 30 2024 | 4.04 | -0.230 | -5.39% | 4.26 | 4.28 | 3.81 | 137,696.00 |
| Apr 29 2024 | 4.27 | -0.110 | -2.51% | 3.57 | 4.58 | 3.43 | 220,511.00 |
| Apr 28 2024 | 4.38 | -0.100 | -2.23% | 4.44 | 4.63 | 4.29 | 88,137.00 |
| Apr 27 2024 | 4.48 | -0.130 | -2.82% | 4.55 | 4.62 | 4.29 | 54,184.00 |
| Apr 26 2024 | 4.61 | -0.280 | -5.73% | 4.86 | 4.98 | 4.60 | 68,952.00 |
| Apr 25 2024 | 4.89 | -0.210 | -4.12% | 5.05 | 5.19 | 4.68 | 68,712.00 |
| Apr 24 2024 | 5.10 | 0.010 | 0.20% | 4.93 | 5.57 | 4.81 | 272,704.00 |
| Apr 23 2024 | 5.09 | 1.01 | 24.75% | 4.08 | 7.50 | 4.00 | 1,530,989.00 |
| Apr 22 2024 | 4.08 | 0.020 | 0.49% | 3.57 | 4.16 | 3.43 | 124,574.00 |
| Apr 21 2024 | 4.06 | -0.100 | -2.40% | 4.12 | 4.18 | 3.97 | 28,987.00 |
| Apr 20 2024 | 4.16 | 0.330 | 8.62% | 3.85 | 4.20 | 3.83 | 38,344.00 |
| Apr 19 2024 | 3.83 | -0.060 | -1.54% | 3.89 | 4.03 | 3.66 | 73,684.00 |
| Apr 18 2024 | 3.89 | 0.140 | 3.73% | 3.75 | 4.02 | 3.70 | 99,070.00 |
| Apr 17 2024 | 3.75 | -0.240 | -6.02% | 3.99 | 4.10 | 3.48 | 89,521.00 |
| Apr 16 2024 | 3.99 | 0.390 | 10.83% | 3.57 | 4.05 | 3.43 | 132,284.00 |
| Apr 15 2024 | 3.60 | -0.250 | -6.49% | 3.82 | 4.07 | 3.56 | 370,240.00 |
| Apr 14 2024 | 3.85 | 0.380 | 10.95% | 3.37 | 3.85 | 3.29 | 122,463.00 |
| Apr 13 2024 | 3.47 | -0.330 | -8.68% | 3.81 | 3.82 | 3.00 | 285,323.00 |
| Apr 12 2024 | 3.80 | -0.250 | -6.17% | 4.06 | 4.08 | 3.50 | 103,306.00 |
| Apr 11 2024 | 4.05 | -0.110 | -2.64% | 4.16 | 4.34 | 4.05 | 84,468.00 |
| Apr 10 2024 | 4.16 | 0.040 | 0.97% | 4.13 | 4.22 | 3.93 | 61,151.00 |
| Apr 09 2024 | 4.12 | -0.290 | -6.58% | 4.39 | 4.44 | 4.06 | 105,373.00 |
| Apr 08 2024 | 4.41 | 0.090 | 2.08% | 4.32 | 4.60 | 4.13 | 199,101.00 |
| Apr 07 2024 | 4.32 | 0.020 | 0.47% | 4.32 | 4.45 | 4.23 | 88,757.00 |
| Apr 06 2024 | 4.30 | 0.370 | 9.41% | 3.94 | 4.32 | 3.88 | 46,092.00 |
| Apr 05 2024 | 3.93 | -0.320 | -7.53% | 4.27 | 4.27 | 3.78 | 172,027.00 |
| Apr 04 2024 | 4.25 | -0.100 | -2.30% | 4.35 | 4.36 | 4.11 | 134,451.00 |
| Apr 03 2024 | 4.35 | -0.360 | -7.64% | 4.51 | 4.52 | 4.28 | 41,712.00 |
| Apr 02 2024 | 4.71 | 0.220 | 4.90% | 4.49 | 4.78 | 4.12 | 145,029.00 |
| Apr 01 2024 | 4.49 | -0.370 | -7.61% | 4.79 | 4.88 | 4.49 | 216,238.00 |
| Mar 31 2024 | 4.86 | -0.040 | -0.82% | 4.90 | 4.94 | 4.65 | 122,914.00 |
| Mar 30 2024 | 4.90 | -0.280 | -5.41% | 5.18 | 5.20 | 4.83 | 111,994.00 |
| Mar 29 2024 | 5.18 | -0.140 | -2.63% | 5.32 | 5.35 | 5.13 | 56,343.00 |
| Mar 28 2024 | 5.32 | 0.010 | 0.19% | 5.31 | 5.42 | 5.10 | 130,256.00 |
| Mar 27 2024 | 5.31 | -0.030 | -0.56% | 5.31 | 5.46 | 5.15 | 74,213.00 |
| Mar 26 2024 | 5.34 | -0.540 | -9.18% | 5.88 | 5.91 | 5.24 | 119,921.00 |
| Mar 25 2024 | 5.88 | 0.410 | 7.50% | 5.49 | 5.96 | 5.46 | 196,164.00 |
| Mar 24 2024 | 5.47 | 0.170 | 3.21% | 5.31 | 5.47 | 5.24 | 53,613.00 |
| Mar 23 2024 | 5.30 | 0.070 | 1.34% | 5.23 | 5.46 | 5.14 | 56,410.00 |
| Mar 22 2024 | 5.23 | -0.060 | -1.13% | 5.34 | 5.50 | 5.07 | 66,944.00 |
| Mar 21 2024 | 5.29 | -0.290 | -5.20% | 5.59 | 5.60 | 5.20 | 110,464.00 |
| Mar 20 2024 | 5.58 | 0.190 | 3.53% | 5.39 | 5.87 | 5.02 | 100,293.00 |
| Mar 19 2024 | 5.39 | -0.320 | -5.60% | 5.72 | 6.03 | 5.24 | 228,007.00 |
| Mar 18 2024 | 5.71 | -0.150 | -2.56% | 5.87 | 6.10 | 5.25 | 256,170.00 |
| Mar 17 2024 | 5.86 | 0.420 | 7.72% | 5.50 | 6.20 | 5.21 | 190,436.00 |
| Mar 16 2024 | 5.44 | -0.490 | -8.26% | 5.91 | 5.94 | 5.29 | 206,182.00 |
| Mar 15 2024 | 5.93 | 0.260 | 4.59% | 5.65 | 5.93 | 4.82 | 414,751.00 |
| Mar 14 2024 | 5.67 | -0.220 | -3.74% | 5.90 | 5.92 | 5.28 | 133,844.00 |
| Mar 13 2024 | 5.89 | 0.040 | 0.68% | 5.78 | 6.10 | 5.77 | 62,665.00 |
| Mar 12 2024 | 5.85 | -0.280 | -4.57% | 6.14 | 6.15 | 5.74 | 134,433.00 |
| Mar 11 2024 | 6.13 | 0.110 | 1.83% | 6.03 | 6.50 | 5.71 | 320,538.00 |
| Mar 10 2024 | 6.02 | -0.210 | -3.37% | 6.13 | 6.28 | 5.97 | 77,042.00 |
| Mar 09 2024 | 6.23 | 0.420 | 7.23% | 5.81 | 6.30 | 5.34 | 201,304.00 |
| Mar 08 2024 | 5.81 | -0.350 | -5.68% | 6.17 | 6.26 | 5.71 | 160,283.00 |
| Mar 07 2024 | 6.16 | 0.850 | 16.01% | 5.31 | 6.24 | 5.00 | 243,481.00 |
| Mar 06 2024 | 5.31 | 1.11 | 26.43% | 4.24 | 5.38 | 4.19 | 212,819.00 |
| Mar 05 2024 | 4.20 | -0.160 | -3.67% | 4.38 | 4.44 | 4.05 | 158,690.00 |
| Mar 04 2024 | 4.36 | -0.220 | -4.80% | 4.58 | 4.58 | 4.25 | 190,185.00 |
| Mar 03 2024 | 4.58 | -0.090 | -1.93% | 4.69 | 4.75 | 4.42 | 69,965.00 |
| Mar 02 2024 | 4.67 | -0.110 | -2.30% | 4.78 | 4.85 | 4.56 | 69,784.00 |
| Mar 01 2024 | 4.78 | -0.100 | -2.05% | 4.88 | 4.89 | 4.74 | 94,133.00 |
| Feb 29 2024 | 4.88 | 0.180 | 3.83% | 4.67 | 4.96 | 4.67 | 158,225.00 |
| Feb 28 2024 | 4.70 | 0.290 | 6.58% | 4.44 | 4.87 | 4.41 | 145,215.00 |
| Feb 27 2024 | 4.41 | -0.210 | -4.55% | 4.63 | 4.98 | 3.84 | 248,912.00 |
| Feb 26 2024 | 4.62 | 0.570 | 14.07% | 4.04 | 4.67 | 3.91 | 372,276.00 |
| Feb 25 2024 | 4.05 | 0.030 | 0.75% | 4.01 | 4.09 | 3.98 | 50,965.00 |
| Feb 24 2024 | 4.02 | 0.170 | 4.42% | 3.83 | 4.19 | 3.77 | 74,076.00 |
| Feb 23 2024 | 3.85 | -0.050 | -1.28% | 3.91 | 4.00 | 3.77 | 99,567.00 |
| Feb 22 2024 | 3.90 | -0.130 | -3.23% | 4.09 | 4.17 | 3.90 | 218,887.00 |
| Feb 21 2024 | 4.03 | 0.020 | 0.50% | 4.00 | 4.10 | 3.60 | 161,817.00 |
