FinData: Historical Data for NASDAQ, AKAO

Thursday, 25 April 2024

AKAO

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/04/19	0.1180	0.1300	0.1034	0.1076	9,745,300
23/04/19	0.1593	0.1596	0.1300	0.1372	4,149,100
22/04/19	0.1750	0.1750	0.1510	0.1521	4,781,500
18/04/19	0.1775	0.1790	0.1630	0.1748	2,846,300
17/04/19	0.1800	0.1900	0.1700	0.1800	7,470,700
16/04/19	0.1600	0.2200	0.1590	0.1627	26,648,100
15/04/19	0.2216	0.3300	0.1450	0.1557	34,879,800
12/04/19	0.4600	0.5200	0.4600	0.5000	1,101,500
11/04/19	0.5072	0.5300	0.4800	0.4860	492,000
10/04/19	0.5061	0.5400	0.4890	0.5072	1,617,800
09/04/19	0.4800	0.5350	0.4800	0.5160	1,323,600
08/04/19	0.5450	0.5450	0.5011	0.5200	1,442,100
05/04/19	0.5500	0.5690	0.5175	0.5381	1,863,400
04/04/19	0.5188	0.5999	0.4900	0.5200	4,174,100
03/04/19	0.4300	0.5000	0.4201	0.4796	2,235,700
02/04/19	0.4369	0.4435	0.4150	0.4338	1,839,900
01/04/19	0.4682	0.4700	0.4201	0.4369	1,176,400
29/03/19	0.4100	0.4849	0.4000	0.4563	2,294,400
28/03/19	0.4800	0.4880	0.4510	0.4600	2,511,700
27/03/19	0.5100	0.5200	0.4700	0.4700	1,800,800
26/03/19	0.5300	0.5400	0.4800	0.5000	2,300,500
25/03/19	0.5250	0.5400	0.5025	0.5150	1,114,200
22/03/19	0.5485	0.5577	0.5200	0.5200	1,633,700
21/03/19	0.5500	0.6000	0.5400	0.5555	2,191,200
20/03/19	0.5500	0.5511	0.5200	0.5449	1,096,100
19/03/19	0.5500	0.5800	0.5100	0.5200	3,090,200
18/03/19	0.5698	0.5850	0.5330	0.5500	2,180,900
15/03/19	0.5300	0.5799	0.5200	0.5633	2,568,700
14/03/19	0.5327	0.5900	0.5100	0.5103	3,658,700
13/03/19	0.6400	0.6500	0.5700	0.5800	5,422,200
12/03/19	0.6500	0.6500	0.5800	0.6100	3,322,700
11/03/19	0.6588	0.6800	0.6200	0.6279	1,622,000
08/03/19	0.6800	0.6900	0.6300	0.6465	1,515,700
07/03/19	0.7400	0.7400	0.6802	0.6985	898,100
06/03/19	0.7800	0.7800	0.7200	0.7300	864,400
05/03/19	0.7800	0.7800	0.7400	0.7648	932,800
04/03/19	0.7800	0.7900	0.7500	0.7600	827,500
01/03/19	0.7300	0.7900	0.6900	0.7700	1,919,100
28/02/19	0.8000	0.8050	0.7250	0.7250	1,344,600
27/02/19	0.8000	0.8060	0.7750	0.7750	685,900
26/02/19	0.8100	0.8100	0.7700	0.7900	836,200
25/02/19	0.8000	0.8200	0.7600	0.8100	2,016,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%