Aker BP Asa (QX) (AKRBF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -3.85363954846 | 25.69 | 25.69 | 24.7 | 1707 | 25.17025256 | CS |
| 4 | -0.3 | -1.2 | 25 | 26.22 | 23.875 | 1639 | 24.61857739 | CS |
| 12 | -1.7499 | -6.61590402988 | 26.4499 | 27.55 | 23.875 | 1851 | 25.14964766 | CS |
| 26 | -4.3 | -14.8275862069 | 29 | 30.37 | 23.875 | 1699 | 25.45107578 | CS |
| 52 | 1.7 | 7.39130434783 | 23 | 30.37 | 23 | 1448 | 26.1074076 | CS |
| 156 | -2.39 | -8.82244370616 | 27.09 | 30.37 | 21.67 | 1353 | 25.75976672 | CS |
| 260 | -2.39 | -8.82244370616 | 27.09 | 30.37 | 21.67 | 1353 | 25.75976672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 24.7 | -0.41 | -1.62 | 25.5602 | 25.5602 | 24.7 | 975 |
| 1719264540 | 25.106 | 0.11 | 0.42 | 25.3675 | 25.371 | 25.106 | 324 |
| 1719005220 | 25 | -0.35 | -1.38 | 25.609 | 25.609 | 25 | 1469 |
| 1718918640 | 25.35 | 0.67 | 2.71 | 25.69 | 25.69 | 25.0064 | 4058 |
| 1718746140 | 24.6815 | 0.47 | 1.95 | 24.25 | 24.6815 | 24.25 | 401 |
| 1718659680 | 24.21 | 0.02 | 0.08 | 24.27 | 24.27 | 23.875 | 3550 |
| 1718400300 | 24.19 | -0.06 | -0.23 | 24.25 | 24.25 | 24 | 8030 |
| 1718314140 | 24.245 | -0.53 | -2.14 | 24.6 | 24.6 | 24.1 | 2560 |
| 1718227740 | 24.775 | 0 | 0.00 | 24.775 | 24.775 | 24.775 | 0 |
| 1718141340 | 24.775 | 0.02 | 0.10 | 24.5 | 24.775 | 24.25 | 560 |
| 1718054880 | 24.75 | 0.22 | 0.88 | 24.536 | 24.75 | 24.536 | 200 |
| 1717795800 | 24.535 | 0.04 | 0.15 | 24.535 | 24.535 | 24.535 | 800 |
| 1717709400 | 24.4985 | 0.11 | 0.47 | 24.38 | 24.4985 | 24.38 | 325 |
| 1717622460 | 24.385 | -0.43 | -1.73 | 24.26 | 24.46 | 24.26 | 760 |
| 1717536360 | 24.8145 | -0.96 | -3.71 | 24.5162 | 24.8145 | 24.5162 | 1278 |
| 1717450140 | 25.77 | 0.6 | 2.38 | 26.22 | 26.22 | 25.21 | 968 |
| 1717190940 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1717104540 | 25.17 | 0.17 | 0.68 | 25.4 | 25.4 | 25.15 | 1480 |
| 1717018020 | 25 | 0.77 | 3.18 | 25 | 25 | 25 | 120 |
| 1716931440 | 24.2301 | 0 | 0.00 | 24.2301 | 24.2301 | 24.2301 | 0 |
| 1716585840 | 24.2301 | -0.27 | -1.10 | 25.2207 | 25.2207 | 24.2301 | 500 |
| 1716499200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1716412800 | 24.5 | -1.04 | -4.06 | 24.336 | 24.6 | 24.336 | 5355 |
| 1716326580 | 25.5357 | 0 | 0.00 | 25.5357 | 25.5357 | 25.5357 | 0 |
| 1716240180 | 25.5357 | 0.77 | 3.11 | 24.865 | 25.5361 | 24.85 | 748 |
| 1715981340 | 24.765 | -0.24 | -0.94 | 24.765 | 24.765 | 24.765 | 120 |
| 1715894940 | 25 | 0.18 | 0.73 | 25.1534 | 25.1534 | 25 | 600 |
| 1715808000 | 24.82 | -0.43 | -1.70 | 25.25 | 25.25 | 24.82 | 1320 |
| 1715722140 | 25.25 | -0.12 | -0.48 | 25.35 | 25.35 | 25.25 | 520 |
| 1715635200 | 25.370709 | -0.57 | -2.21 | 25.87 | 25.87 | 25.370709 | 17240 |
| 1715376000 | 25.9445 | 0.25 | 0.98 | 25.9445 | 25.9445 | 25.65 | 1460 |
| 1715289720 | 25.693 | 0.9 | 3.62 | 25.7 | 25.7 | 25 | 7054 |
| 1715203200 | 24.795 | -0.31 | -1.22 | 24.76 | 24.799 | 24.76 | 1814 |
| 1715117340 | 25.1 | 0.01 | 0.04 | 24.95 | 25.1 | 24.95 | 304 |
| 1715030940 | 25.0909 | 0.49 | 2.00 | 25.0909 | 25.0909 | 25.0909 | 1471 |
| 1714771740 | 24.6 | 0.4 | 1.65 | 24.6 | 24.6 | 24.6 | 5099 |
| 1714685340 | 24.2 | -0.53 | -2.12 | 24.15 | 24.2 | 24.15 | 424 |
| 1714598400 | 24.725 | -0.39 | -1.53 | 24.15 | 24.725 | 24.15 | 247 |
| 1714512600 | 25.11 | -0.76 | -2.94 | 24.72 | 25.11 | 24.395 | 1202 |
| 1714425720 | 25.87 | 0.98 | 3.94 | 25.87 | 25.87 | 25.87 | 2245 |
| 1714166940 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1714080540 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1713994140 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1713907740 | 24.89 | -1.01 | -3.90 | 24.89 | 24.89 | 24.89 | 540 |
| 1713821340 | 25.9 | 0.29 | 1.13 | 25.9 | 25.9 | 25.9 | 175 |
| 1713561900 | 25.61 | 0.2 | 0.77 | 25.5 | 25.6998 | 25.5 | 2160 |
| 1713475500 | 25.4148 | -1.04 | -3.91 | 26 | 26 | 25.4148 | 1487 |
| 1713389100 | 26.45 | -0.6 | -2.22 | 26.45 | 26.45 | 26.45 | 111 |
| 1713302400 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1713216000 | 27.05 | -0.5 | -1.81 | 27 | 27.05 | 26.64 | 2848 |
| 1712957160 | 27.55 | 0.61 | 2.26 | 27.55 | 27.55 | 27.55 | 502 |
| 1712870760 | 26.94 | 0.35 | 1.32 | 27.09 | 27.09 | 26.94 | 275 |
| 1712784000 | 26.59 | 0.39 | 1.49 | 26.99 | 26.99 | 26.59 | 300 |
| 1712697600 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1712611200 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1712352000 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 200 |
| 1712265780 | 26.2 | -0.3 | -1.13 | 26.7 | 26.7 | 26.2 | 1496 |
| 1712179500 | 26.5 | 0.99 | 3.86 | 26.4499 | 26.5 | 26.4499 | 1331 |
| 1712093340 | 25.514 | 0 | 0.00 | 25.514 | 25.514 | 25.514 | 0 |
| 1712006940 | 25.514 | 1.46 | 6.09 | 25.514 | 25.514 | 25.514 | 122 |
| 1711660800 | 24.05 | -0.95 | -3.80 | 24.05 | 24.05 | 24.05 | 304 |
| 1711574580 | 25 | -0.8 | -3.10 | 25.35 | 25.35 | 25 | 299 |
| 1711488540 | 25.8 | 0.06 | 0.23 | 25.8 | 25.8 | 25.8 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
