Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AKT.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 1.47 | 13,545 |
| May 15 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.50 | 1.45 | 19,498 |
| May 14 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.50 | 1.47 | 27,011 |
| May 13 2024 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 1.45 | 79,600 |
| May 10 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.52 | 1.50 | 3,100 |
| May 09 2024 | 1.51 | 0.05 | 3.42% | 1.48 | 1.52 | 1.45 | 48,550 |
| May 08 2024 | 1.46 | -0.05 | -3.31% | 1.48 | 1.48 | 1.44 | 57,600 |
| May 07 2024 | 1.51 | 0.05 | 3.42% | 1.46 | 1.56 | 1.42 | 117,750 |
| May 06 2024 | 1.46 | 0.00 | 0.00% | 1.47 | 1.49 | 1.46 | 4,356 |
| May 03 2024 | 1.46 | -0.01 | -0.68% | 1.47 | 1.47 | 1.46 | 5,988 |
| May 02 2024 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 1.46 | 4,860 |
| May 01 2024 | 1.49 | -0.02 | -1.32% | 1.48 | 1.49 | 1.45 | 15,263 |
| Apr 30 2024 | 1.51 | 0.02 | 1.34% | 1.48 | 1.51 | 1.47 | 17,201 |
| Apr 29 2024 | 1.49 | 0.01 | 0.68% | 1.52 | 1.52 | 1.47 | 6,204 |
| Apr 26 2024 | 1.48 | -0.01 | -0.67% | 1.49 | 1.49 | 1.48 | 6,110 |
| Apr 25 2024 | 1.49 | -0.01 | -0.67% | 1.49 | 1.49 | 1.49 | 3,700 |
| Apr 24 2024 | 1.50 | -0.03 | -1.96% | 1.52 | 1.52 | 1.50 | 14,970 |
| Apr 23 2024 | 1.53 | 0.05 | 3.38% | 1.50 | 1.54 | 1.48 | 11,258 |
| Apr 22 2024 | 1.48 | 0.03 | 2.07% | 1.46 | 1.48 | 1.42 | 7,983 |
| Apr 19 2024 | 1.45 | -0.01 | -0.68% | 1.47 | 1.47 | 1.43 | 112,611 |
| Apr 18 2024 | 1.46 | -0.03 | -2.01% | 1.49 | 1.49 | 1.46 | 12,969 |
| Apr 17 2024 | 1.49 | 0.00 | 0.00% | 1.51 | 1.51 | 1.48 | 7,099 |
| Apr 16 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.50 | 1.49 | 1,403 |
| Apr 15 2024 | 1.50 | -0.07 | -4.46% | 1.54 | 1.54 | 1.49 | 25,206 |
| Apr 12 2024 | 1.57 | 0.00 | 0.00% | 1.61 | 1.61 | 1.57 | 16,500 |
| Apr 11 2024 | 1.57 | 0.06 | 3.97% | 1.54 | 1.57 | 1.51 | 15,115 |
| Apr 10 2024 | 1.51 | -0.04 | -2.58% | 1.55 | 1.55 | 1.50 | 27,300 |
| Apr 09 2024 | 1.55 | -0.02 | -1.27% | 1.57 | 1.57 | 1.55 | 4,637 |
| Apr 08 2024 | 1.57 | -0.05 | -3.09% | 1.58 | 1.61 | 1.57 | 24,170 |
| Apr 05 2024 | 1.62 | 0.00 | 0.00% | 1.63 | 1.64 | 1.61 | 2,605 |
| Apr 04 2024 | 1.62 | -0.02 | -1.22% | 1.67 | 1.67 | 1.61 | 21,131 |
| Apr 03 2024 | 1.64 | 0.09 | 5.81% | 1.55 | 1.65 | 1.55 | 21,907 |
| Apr 02 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.57 | 1.54 | 10,200 |
| Apr 01 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.55 | 1.53 | 43,084 |
| Mar 28 2024 | 1.54 | 0.01 | 0.65% | 1.53 | 1.55 | 1.52 | 18,680 |
| Mar 27 2024 | 1.53 | 0.00 | 0.00% | 1.52 | 1.54 | 1.51 | 8,201 |
| Mar 26 2024 | 1.53 | -0.02 | -1.29% | 1.55 | 1.56 | 1.51 | 9,714 |
| Mar 25 2024 | 1.55 | -0.03 | -1.90% | 1.59 | 1.59 | 1.54 | 18,630 |
| Mar 22 2024 | 1.58 | -0.08 | -4.82% | 1.69 | 1.69 | 1.54 | 111,686 |
| Mar 21 2024 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 1.63 | 14,821 |
| Mar 20 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.69 | 1.66 | 12,590 |
| Mar 19 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.68 | 1.63 | 19,000 |
| Mar 18 2024 | 1.66 | 0.01 | 0.61% | 1.66 | 1.67 | 1.60 | 23,506 |
| Mar 15 2024 | 1.65 | -0.04 | -2.37% | 1.68 | 1.68 | 1.64 | 41,800 |
| Mar 14 2024 | 1.69 | -0.03 | -1.74% | 1.74 | 1.74 | 1.68 | 32,200 |
| Mar 13 2024 | 1.72 | 0.01 | 0.58% | 1.74 | 1.76 | 1.72 | 38,400 |
| Mar 12 2024 | 1.71 | -0.01 | -0.58% | 1.71 | 1.74 | 1.71 | 9,900 |
| Mar 11 2024 | 1.72 | -0.02 | -1.15% | 1.70 | 1.74 | 1.70 | 28,807 |
| Mar 08 2024 | 1.74 | -0.06 | -3.33% | 1.80 | 1.81 | 1.71 | 67,770 |
| Mar 07 2024 | 1.80 | 0.01 | 0.56% | 1.82 | 1.82 | 1.77 | 8,700 |
| Mar 06 2024 | 1.79 | 0.06 | 3.47% | 1.70 | 1.79 | 1.70 | 31,923 |
| Mar 05 2024 | 1.73 | -0.06 | -3.35% | 1.83 | 1.87 | 1.70 | 81,527 |
| Mar 04 2024 | 1.79 | 0.21 | 13.29% | 1.58 | 1.79 | 1.58 | 97,250 |
| Mar 01 2024 | 1.58 | 0.09 | 6.04% | 1.49 | 1.58 | 1.48 | 117,827 |
| Feb 29 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.49 | 1.43 | 12,748 |
| Feb 28 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.43 | 10,700 |
| Feb 27 2024 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 1.43 | 31,600 |
| Feb 26 2024 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 1.44 | 31,277 |
| Feb 23 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.46 | 1.45 | 5,704 |
| Feb 22 2024 | 1.45 | -0.04 | -2.68% | 1.47 | 1.47 | 1.45 | 16,950 |
| Feb 21 2024 | 1.49 | -0.01 | -0.67% | 1.49 | 1.51 | 1.48 | 9,700 |
| Feb 20 2024 | 1.50 | -0.01 | -0.66% | 1.51 | 1.51 | 1.48 | 4,700 |
