New Zealand markets close in 1 hour 56 minutes

Aker Carbon Capture ASA (AKCCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6520-0.0180 (-2.69%)
At close: 01:26PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.63500.70000.61280.65200.65203,955
24 Apr 20240.73350.73350.67000.67000.6700550
23 Apr 20240.70000.70000.64910.67300.67301,660
22 Apr 20240.66500.70000.64090.67000.670012,019
19 Apr 20240.69000.69000.61000.61000.610011,807
18 Apr 20240.65060.70000.65060.68000.680020,023
17 Apr 20240.69000.69000.69000.69000.69007,075
16 Apr 20240.68130.69000.65420.69000.69009,893
15 Apr 20240.75500.75500.66250.66250.662518,001
12 Apr 20240.72000.72000.69000.69000.690015,966
11 Apr 20240.75000.75000.71500.71750.71757,631
10 Apr 20240.67790.74000.67790.74000.74005,780
09 Apr 20240.76000.76000.72600.72600.72603,314
08 Apr 20240.77000.77000.70490.73140.731446,261
05 Apr 20240.78500.78500.72000.72400.724028,646
04 Apr 20240.73000.73000.73000.73000.73001,023
03 Apr 20240.72000.77000.71050.75000.750084,842
02 Apr 20240.78500.78500.67120.72450.7245102,299
01 Apr 20240.59500.64840.53000.58750.5875110,117
28 Mar 20240.59500.75000.56000.73000.7300373,732
27 Mar 20240.55000.55000.54000.54250.542512,839
26 Mar 20240.52110.54400.52110.54400.544027,447
25 Mar 20240.51900.56110.51840.55000.550020,001
22 Mar 20240.57210.57210.49500.49500.495027,391
21 Mar 20240.57000.57000.51000.52600.5260210,733
20 Mar 20240.62000.62000.54330.57000.570017,833
19 Mar 20240.63010.63010.56800.56800.568061,228
18 Mar 20240.66600.67460.63000.65000.650022,929
15 Mar 20240.72500.72500.63330.66500.665052,368
14 Mar 20240.80000.80000.75500.75500.755032,800
13 Mar 20240.77600.80000.74000.74000.740025,141
12 Mar 20240.74150.80000.74150.76000.760024,514
11 Mar 20240.79000.79000.73000.73500.735026,307
08 Mar 20240.78290.79960.76250.76300.763014,490
07 Mar 20240.78660.79920.78000.79000.790030,962
06 Mar 20240.77500.78080.77500.77600.77609,170
05 Mar 20240.78660.78660.75500.75500.755010,460
04 Mar 20240.74490.74490.73200.73780.737830,395
01 Mar 20240.75000.76500.75000.76500.765019,875
29 Feb 20240.76000.77520.76000.76900.769026,483
28 Feb 20240.78000.78000.73500.75000.750018,561
27 Feb 20240.73010.76000.73000.76000.760043,835
26 Feb 20240.73500.75000.71000.75000.750093,407
23 Feb 20240.77000.77500.76000.76600.766056,315
22 Feb 20240.83500.86000.82500.83500.835023,692
21 Feb 20240.87000.87500.86500.87400.87406,880
20 Feb 20240.90000.90000.87000.87500.875049,291
16 Feb 20240.94000.94000.91000.91000.910013,737
15 Feb 20240.93000.93000.89990.92000.920013,661
14 Feb 20240.94000.94000.91000.92600.926019,455
13 Feb 20240.94000.94900.94000.94020.940212,136
12 Feb 20240.96131.02000.96131.00001.000040,074
09 Feb 20240.95000.99500.95000.97000.9700132,578
08 Feb 20240.97000.97000.97000.97000.9700376
07 Feb 20240.97500.97500.97000.97500.975016,000
06 Feb 20240.98000.99500.97750.99500.9950111,247
05 Feb 20241.00001.01570.98610.98610.98613,900
02 Feb 20240.98001.00000.98001.00001.00006,070
01 Feb 20241.00001.04981.00001.04981.04987,237
31 Jan 20241.02001.02000.98500.98500.98501,491
30 Jan 20241.00001.00000.98000.98800.98802,655
29 Jan 20240.99901.00500.98000.98000.980018,221
26 Jan 20241.02001.02001.00031.00031.0003725
25 Jan 20240.98880.99000.98000.98000.980041,782
24 Jan 20241.02001.04000.99000.99000.990015,490
23 Jan 20241.07001.10001.05001.05001.050010,352
22 Jan 20241.04001.08001.04001.05001.05002,675
19 Jan 20241.05001.09001.05001.07801.078022,901
18 Jan 20241.13001.13001.03001.06001.060054,571
17 Jan 20241.05001.07001.05001.05001.05009,500
16 Jan 20241.12001.12001.10001.10001.100044,488
12 Jan 20241.16001.18001.16001.16001.16008,276
11 Jan 20241.17001.17001.15001.15001.15004,504
10 Jan 20241.16001.28001.14001.25001.250015,351
09 Jan 20241.16501.16501.15001.15001.15005,100
08 Jan 20241.17001.17001.13001.17001.170016,760
05 Jan 20241.16001.18201.16001.18201.18203,115
04 Jan 20241.18001.21001.18001.20001.20002,670
03 Jan 20241.18001.18001.13041.15501.155013,141
02 Jan 20241.26001.26041.22001.23071.230731,835
29 Dec 20231.32201.32201.27061.30001.300047,155
28 Dec 20231.32001.32971.29001.32971.329763,912
27 Dec 20231.31501.31501.29401.30001.30008,204
26 Dec 20231.18001.32001.18001.32001.320018,021
22 Dec 20231.30001.30001.21001.24501.245025,641
21 Dec 20231.27201.30941.22401.29001.290035,725
20 Dec 20231.19101.29001.19101.20001.20009,375
19 Dec 20231.25001.25001.21001.21001.210053,934
18 Dec 20231.31001.31001.27011.27101.271039,670
15 Dec 20231.25001.32001.25001.29031.290367,527
14 Dec 20231.17001.27911.17001.18001.180060,240
13 Dec 20231.10001.10001.05001.10001.100010,120
12 Dec 20231.07401.09961.07401.09961.09967,355
11 Dec 20231.06001.12001.06001.08101.081024,846
08 Dec 20231.05001.09001.05001.06001.060013,146
07 Dec 20231.03001.04001.02031.04001.04005,100
06 Dec 20231.00001.05001.00001.03001.030012,346
05 Dec 20231.00001.00000.97000.98000.980010,836
04 Dec 20230.98001.00960.98001.00001.00006,070
01 Dec 20230.97000.97500.97000.97500.97504,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...