Awilco LNG ASA (AWQ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -0.151515151515 | 0.66 | 0.687 | 0.65 | 4968 | 0.67632703 | DE |
| 4 | -0.001 | -0.151515151515 | 0.66 | 0.731 | 0.65 | 8233 | 0.69201625 | DE |
| 12 | 0.039 | 6.29032258065 | 0.62 | 0.791 | 0.619 | 9813 | 0.71070157 | DE |
| 26 | -0.017 | -2.51479289941 | 0.676 | 0.791 | 0.5639999 | 9359 | 0.67573788 | DE |
| 52 | -0.066 | -9.10344827586 | 0.725 | 0.793 | 0.5639999 | 7204 | 0.68572071 | DE |
| 156 | -0.066 | -9.10344827586 | 0.725 | 0.793 | 0.5639999 | 7204 | 0.68572071 | DE |
| 260 | -0.066 | -9.10344827586 | 0.725 | 0.793 | 0.5639999 | 7204 | 0.68572071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 0.65 | -0.018 | -2.69 | 0.659 | 0.659 | 0.65 | 5379 |
| 1721334360 | 0.668 | -0.019 | -2.77 | 0.668 | 0.668 | 0.668 | 4500 |
| 1721248020 | 0.687 | 0.004 | 0.59 | 0.664 | 0.687 | 0.664 | 900 |
| 1721161560 | 0.683 | 0.024 | 3.64 | 0.665 | 0.683 | 0.662 | 8059 |
| 1721075160 | 0.659 | -0.018 | -2.66 | 0.678 | 0.678 | 0.659 | 1865 |
| 1720815960 | 0.677 | 0.004 | 0.59 | 0.66 | 0.677 | 0.66 | 9515 |
| 1720729560 | 0.673 | 0.005 | 0.75 | 0.67 | 0.673 | 0.661 | 5902 |
| 1720643220 | 0.668 | -0.015 | -2.20 | 0.6939999 | 0.6939999 | 0.667 | 7580 |
| 1720556760 | 0.683 | -0.021 | -2.98 | 0.68 | 0.683 | 0.68 | 6406 |
| 1720470360 | 0.704 | -0.01 | -1.40 | 0.71 | 0.71 | 0.687 | 25372 |
| 1720211220 | 0.714 | -0.017 | -2.33 | 0.71 | 0.714 | 0.708 | 1968 |
| 1720124820 | 0.731 | 0.008 | 1.11 | 0.719 | 0.731 | 0.719 | 2691 |
| 1720038420 | 0.723 | 0.012 | 1.69 | 0.712 | 0.723 | 0.712 | 587 |
| 1719952020 | 0.711 | -0.009 | -1.25 | 0.711 | 0.711 | 0.711 | 50 |
| 1719865620 | 0.72 | 0.012 | 1.69 | 0.712 | 0.72 | 0.712 | 1640 |
| 1719606420 | 0.708 | 0.023 | 3.36 | 0.678 | 0.708 | 0.678 | 37910 |
| 1719520020 | 0.685 | 0.011 | 1.63 | 0.669 | 0.685 | 0.669 | 14811 |
| 1719433620 | 0.674 | -0.014 | -2.03 | 0.68 | 0.681 | 0.674 | 863 |
| 1719347160 | 0.6879999 | 0.0069999 | 1.03 | 0.673 | 0.6879999 | 0.673 | 1037 |
| 1719260820 | 0.681 | -0.004 | -0.58 | 0.6899999 | 0.6899999 | 0.68 | 6579 |
| 1719001620 | 0.685 | 0.024 | 3.63 | 0.66 | 0.6889999 | 0.66 | 26417 |
| 1718915160 | 0.661 | -0.053 | -7.42 | 0.708 | 0.708 | 0.661 | 7015 |
| 1718828820 | 0.714 | -0.076 | -9.62 | 0.6919999 | 0.714 | 0.6919999 | 3699 |
| 1718742360 | 0.79 | 0.04 | 5.33 | 0.777 | 0.79 | 0.75 | 17499 |
| 1718656020 | 0.75 | -0.019 | -2.47 | 0.763 | 0.763 | 0.75 | 4989 |
| 1718396820 | 0.769 | 0.02 | 2.67 | 0.757 | 0.769 | 0.757 | 1914 |
| 1718310420 | 0.749 | -0.031 | -3.97 | 0.791 | 0.791 | 0.749 | 24990 |
| 1718224020 | 0.78 | 0.027 | 3.59 | 0.76 | 0.78 | 0.76 | 14643 |
| 1718137620 | 0.753 | 0.026 | 3.58 | 0.745 | 0.754 | 0.732 | 4553 |
| 1718051220 | 0.727 | -0.005 | -0.68 | 0.735 | 0.735 | 0.725 | 20655 |
| 1717792020 | 0.732 | -0.003 | -0.41 | 0.73 | 0.732 | 0.72 | 4750 |
| 1717705620 | 0.735 | -0.025 | -3.29 | 0.747 | 0.747 | 0.735 | 3278 |
| 1717619220 | 0.76 | -0.004 | -0.52 | 0.769 | 0.769 | 0.76 | 107 |
| 1717532820 | 0.764 | -0.009 | -1.16 | 0.774 | 0.774 | 0.75 | 17000 |
| 1717446420 | 0.773 | -0.007 | -0.90 | 0.761 | 0.774 | 0.751 | 7853 |
| 1717187220 | 0.78 | 0.026 | 3.45 | 0.751 | 0.78 | 0.75 | 6410 |
| 1717100820 | 0.754 | 0.012 | 1.62 | 0.724 | 0.754 | 0.724 | 14077 |
| 1717014420 | 0.742 | 0.002 | 0.27 | 0.703 | 0.743 | 0.703 | 39534 |
| 1716928020 | 0.74 | 0.029 | 4.08 | 0.712 | 0.74 | 0.712 | 4305 |
| 1716841560 | 0.711 | 0.012 | 1.72 | 0.6969999 | 0.711 | 0.6969999 | 5516 |
| 1716582420 | 0.699 | -0.002 | -0.29 | 0.6899999 | 0.699 | 0.6899999 | 3854 |
| 1716496020 | 0.701 | 0.027 | 4.01 | 0.6899999 | 0.701 | 0.6899999 | 13993 |
| 1716409620 | 0.674 | -0.041 | -5.73 | 0.6929999 | 0.6929999 | 0.674 | 4050 |
| 1716323160 | 0.715 | -0.016 | -2.19 | 0.747 | 0.747 | 0.6929999 | 26024 |
| 1716236760 | 0.731 | 0.016 | 2.24 | 0.719 | 0.732 | 0.719 | 8900 |
| 1715977620 | 0.715 | -0.006 | -0.83 | 0.715 | 0.715 | 0.715 | 7000 |
| 1715891220 | 0.721 | 0.0280001 | 4.04 | 0.707 | 0.721 | 0.6919999 | 35659 |
| 1715804820 | 0.6929999 | -0.037 | -5.07 | 0.736 | 0.736 | 0.6929999 | 36 |
| 1715718420 | 0.73 | 0.019 | 2.67 | 0.71 | 0.73 | 0.71 | 360 |
| 1715631960 | 0.711 | 0.011 | 1.57 | 0.6969999 | 0.711 | 0.6969999 | 10820 |
| 1715372820 | 0.7 | 0.0040001 | 0.57 | 0.686 | 0.7 | 0.685 | 569 |
| 1715286420 | 0.6959999 | -0.01 | -1.42 | 0.712 | 0.712 | 0.6959999 | 6022 |
| 1715200020 | 0.706 | 0.023 | 3.37 | 0.681 | 0.706 | 0.681 | 15530 |
| 1715113620 | 0.683 | -0.029 | -4.07 | 0.685 | 0.685 | 0.68 | 4200 |
| 1715027220 | 0.712 | 0.032 | 4.71 | 0.6929999 | 0.712 | 0.669 | 20773 |
| 1714768020 | 0.68 | 0.02 | 3.03 | 0.685 | 0.699 | 0.68 | 13470 |
| 1714681560 | 0.66 | -0.016 | -2.37 | 0.676 | 0.68 | 0.66 | 9129 |
| 1714508820 | 0.676 | 0.029 | 4.48 | 0.65 | 0.676 | 0.65 | 3005 |
| 1714422420 | 0.647 | 0.019 | 3.03 | 0.643 | 0.647 | 0.643 | 831 |
| 1714163220 | 0.628 | -0.007 | -1.10 | 0.62 | 0.628 | 0.619 | 43515 |
| 1714076820 | 0.635 | 0.005 | 0.79 | 0.63 | 0.638 | 0.623 | 5671 |
| 1713990420 | 0.63 | 0.027 | 4.48 | 0.607 | 0.63 | 0.607 | 13500 |
| 1713903960 | 0.603 | -0.021 | -3.37 | 0.612 | 0.612 | 0.603 | 5404 |
| 1713817560 | 0.624 | 0.026 | 4.35 | 0.632 | 0.632 | 0.609 | 9762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
