Aker Solutions ASA (1AKA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.432 | 10.4196816208 | 4.146 | 4.658 | 4.064 | 4869 | 4.36089701 | DE |
| 4 | 0.736 | 19.1566892244 | 3.842 | 4.658 | 3.654 | 3582 | 4.08688025 | DE |
| 12 | 0.978 | 27.1666666667 | 3.6 | 4.658 | 3.498 | 2007 | 4.0005635 | DE |
| 26 | 0.996 | 27.8056951424 | 3.582 | 4.658 | 3.032 | 1869 | 3.63947158 | DE |
| 52 | 0.724 | 18.7856772185 | 3.854 | 4.658 | 3.032 | 1562 | 3.66928223 | DE |
| 156 | 0.724 | 18.7856772185 | 3.854 | 4.658 | 3.032 | 1562 | 3.66928223 | DE |
| 260 | 0.724 | 18.7856772185 | 3.854 | 4.658 | 3.032 | 1562 | 3.66928223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 4.5839999 | -0 | -0.09 | 4.58 | 4.5839999 | 4.58 | 102 |
| 1721334360 | 4.588 | 0.16 | 3.57 | 4.562 | 4.658 | 4.532 | 7761 |
| 1721248020 | 4.43 | 0.09 | 2.12 | 4.312 | 4.53 | 4.312 | 1100 |
| 1721161560 | 4.338 | 0.12 | 2.75 | 4.25 | 4.384 | 4.25 | 2370 |
| 1721075160 | 4.222 | 0.01 | 0.33 | 4.146 | 4.384 | 4.064 | 13010 |
| 1720815960 | 4.208 | 0.52 | 14.04 | 3.722 | 4.3419999 | 3.722 | 10558 |
| 1720729620 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1720643220 | 3.69 | 0.01 | 0.16 | 3.654 | 3.69 | 3.654 | 1828 |
| 1720556760 | 3.684 | -0.08 | -2.13 | 3.716 | 3.746 | 3.684 | 6200 |
| 1720470360 | 3.764 | -0.11 | -2.74 | 3.852 | 3.852 | 3.764 | 1282 |
| 1720211220 | 3.87 | -0.03 | -0.72 | 3.938 | 3.938 | 3.87 | 784 |
| 1720124820 | 3.898 | -0.08 | -1.96 | 3.94 | 3.956 | 3.898 | 2733 |
| 1720038420 | 3.976 | 0.06 | 1.64 | 3.976 | 3.976 | 3.976 | 1000 |
| 1719952020 | 3.912 | 0.06 | 1.45 | 3.848 | 3.962 | 3.848 | 3101 |
| 1719865620 | 3.856 | -0.02 | -0.52 | 3.936 | 3.936 | 3.854 | 6196 |
| 1719606420 | 3.876 | -0.02 | -0.62 | 3.884 | 3.948 | 3.876 | 1645 |
| 1719520020 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719433620 | 3.9 | 0.07 | 1.77 | 3.9 | 3.9 | 3.9 | 300 |
| 1719347160 | 3.832 | -0.01 | -0.26 | 3.856 | 3.858 | 3.832 | 3700 |
| 1719260820 | 3.842 | 0.01 | 0.37 | 3.842 | 3.842 | 3.842 | 800 |
| 1719001560 | 3.828 | 0 | 0.00 | 3.828 | 3.828 | 3.828 | 0 |
| 1718915160 | 3.828 | 0 | 0.00 | 3.828 | 3.828 | 3.828 | 0 |
| 1718828760 | 3.828 | 0 | 0.00 | 3.828 | 3.828 | 3.828 | 0 |
| 1718742360 | 3.828 | 0.12 | 3.35 | 3.828 | 3.828 | 3.828 | 2 |
| 1718656020 | 3.704 | -0.02 | -0.48 | 3.68 | 3.704 | 3.644 | 1203 |
| 1718396820 | 3.722 | -0.14 | -3.72 | 3.722 | 3.722 | 3.722 | 240 |
| 1718310420 | 3.866 | 0 | 0.00 | 3.866 | 3.866 | 3.866 | 0 |
| 1718224020 | 3.866 | -0.06 | -1.43 | 3.846 | 3.902 | 3.846 | 1263 |
| 1718137620 | 3.922 | 0 | 0.00 | 3.922 | 3.922 | 3.922 | 0 |
| 1718051220 | 3.922 | 0.01 | 0.31 | 3.922 | 3.922 | 3.922 | 350 |
| 1717792020 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1717705620 | 3.91 | 0.11 | 3.00 | 3.91 | 3.91 | 3.91 | 11 |
| 1717619220 | 3.796 | 0 | 0.00 | 3.796 | 3.796 | 3.796 | 0 |
| 1717532820 | 3.796 | -0.21 | -5.15 | 3.9 | 3.9 | 3.796 | 768 |
| 1717446420 | 4.002 | -0.05 | -1.28 | 4.0519999 | 4.0519999 | 4.002 | 13 |
| 1717187220 | 4.054 | 0.07 | 1.76 | 4.054 | 4.054 | 4.054 | 89 |
| 1717100820 | 3.984 | 0 | 0.00 | 3.984 | 3.984 | 3.984 | 0 |
| 1717014420 | 3.984 | -0.01 | -0.25 | 3.98 | 3.984 | 3.98 | 208 |
| 1716928020 | 3.994 | 0.17 | 4.39 | 3.994 | 3.994 | 3.994 | 1000 |
| 1716841620 | 3.826 | 0 | 0.00 | 3.826 | 3.826 | 3.826 | 0 |
| 1716582420 | 3.826 | -0.01 | -0.16 | 3.826 | 3.826 | 3.826 | 1200 |
| 1716496020 | 3.832 | 0.04 | 0.95 | 3.86 | 3.86 | 3.832 | 821 |
| 1716409620 | 3.796 | -0.07 | -1.91 | 3.81 | 3.81 | 3.796 | 286 |
| 1716323160 | 3.87 | 0.07 | 1.74 | 3.87 | 3.87 | 3.87 | 3 |
| 1716236820 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1715977620 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1715891220 | 3.804 | -0.02 | -0.47 | 3.794 | 3.834 | 3.794 | 475 |
| 1715804820 | 3.822 | 0.1 | 2.69 | 3.822 | 3.822 | 3.822 | 130 |
| 1715718360 | 3.722 | 0 | 0.00 | 3.722 | 3.722 | 3.722 | 0 |
| 1715631960 | 3.722 | -0.1 | -2.57 | 3.756 | 3.756 | 3.722 | 1500 |
| 1715372820 | 3.82 | 0.12 | 3.30 | 3.804 | 3.82 | 3.804 | 1336 |
| 1715286420 | 3.698 | 0 | 0.00 | 3.698 | 3.698 | 3.698 | 0 |
| 1715200020 | 3.698 | 0.01 | 0.33 | 3.608 | 3.7 | 3.608 | 9163 |
| 1715113620 | 3.686 | 0 | 0.00 | 3.686 | 3.686 | 3.686 | 0 |
| 1715027220 | 3.686 | 0.16 | 4.60 | 3.686 | 3.686 | 3.686 | 50 |
| 1714768020 | 3.524 | 0.03 | 0.74 | 3.524 | 3.524 | 3.524 | 200 |
| 1714681560 | 3.498 | -0.04 | -1.07 | 3.538 | 3.538 | 3.498 | 603 |
| 1714508820 | 3.536 | -0.09 | -2.43 | 3.536 | 3.536 | 3.536 | 800 |
| 1714422420 | 3.624 | -0.03 | -0.88 | 3.6 | 3.624 | 3.6 | 105 |
| 1714163220 | 3.656 | 0.26 | 7.66 | 3.622 | 3.656 | 3.622 | 2250 |
| 1714076820 | 3.396 | 0.18 | 5.53 | 3.396 | 3.396 | 3.396 | 800 |
| 1713990420 | 3.218 | -0.04 | -1.11 | 3.142 | 3.218 | 3.142 | 810 |
| 1713903960 | 3.254 | -0.03 | -0.79 | 3.292 | 3.292 | 3.254 | 4731 |
| 1713817560 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.2799999 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
