Akita Drilling Ltd (OP: AKTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 19, 2024 | 1.041 | 100 | -0.00(-0.39%) | |||
| Jan 18, 2024 | 1.040 | 1.045 | 1.040 | 1.045 | 6,652 | +0.01(+1.46%) |
| Jan 11, 2024 | 1.030 | 0 | +0.03(+2.68%) | |||
| Jan 10, 2024 | 1.003 | 1.003 | 1.003 | 1.003 | 6,600 | +0.00(+0.31%) |
| Jan 08, 2024 | 1.000 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 1.020 | 1.020 | 1.000 | 1.000 | 2,250 | -0.03(-2.91%) |
| Dec 28, 2023 | 1.030 | 0 | -0.02(-1.90%) | |||
| Dec 27, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1,550 | -0.01(-0.94%) |
| Dec 22, 2023 | 1.060 | 3 | -0.00(-0.47%) | |||
| Dec 21, 2023 | 1.050 | 1.065 | 1.050 | 1.065 | 2,005 | +0.02(+2.17%) |
| Dec 20, 2023 | 1.042 | 1.042 | 1.042 | 1.042 | 500 | +0.03(+3.21%) |
| Dec 18, 2023 | 1.010 | 0 | -0.02(-1.94%) | |||
| Dec 14, 2023 | 1.030 | 0 | +0.06(+5.74%) | |||
| Dec 13, 2023 | 0.9741 | 0.9741 | 0.9741 | 0.9741 | 1,020 | -0.00(-0.09%) |
| Dec 12, 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 2,798 | -0.08(-7.14%) |
| Dec 08, 2023 | 1.050 | 0 | +0.05(+5.00%) | |||
| Dec 07, 2023 | 1.010 | 1.010 | 1.000 | 1.000 | 3,000 | +0.00(+0.00%) |
| Dec 06, 2023 | 1.010 | 1.015 | 1.000 | 1.000 | 7,100 | +0.00(+0.00%) |
| Dec 05, 2023 | 1.020 | 1.020 | 1.000 | 1.000 | 4,150 | -0.06(-5.66%) |
| Dec 04, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 535 | -0.01(-0.93%) |
| Dec 01, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 | +0.05(+4.90%) |
| Nov 20, 2023 | 1.020 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 1.020 | 1.020 | 1.003 | 1.020 | 1,650 | -0.01(-0.97%) |
| Nov 16, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 2,600 | +0.00(+0.00%) |
| Nov 14, 2023 | 1.030 | 0 | -0.02(-1.90%) | |||
| Nov 13, 2023 | 1.000 | 1.070 | 1.000 | 1.050 | 4,750 | +0.03(+2.94%) |
| Nov 08, 2023 | 1.020 | 0 | -0.00(-0.49%) | |||
| Nov 07, 2023 | 1.000 | 1.025 | 1.000 | 1.025 | 1,805 | -0.11(-10.09%) |
| Nov 06, 2023 | 1.140 | 1.140 | 1.140 | 1.140 | 100 | -0.04(-3.39%) |
| Nov 03, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 200 | +0.00(+0.00%) |
| Nov 02, 2023 | 1.170 | 1.180 | 1.130 | 1.180 | 11,784 | +0.03(+2.61%) |
| Oct 30, 2023 | 1.150 | 210 | -0.05(-4.17%) | |||
| Oct 25, 2023 | 1.200 | 100 | -0.05(-4.38%) | |||
| Oct 23, 2023 | 1.255 | 310 | -0.09(-6.55%) | |||
| Oct 16, 2023 | 1.343 | 210 | +0.05(+4.10%) | |||
| Oct 13, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 2,700 | +0.09(+7.95%) |
| Oct 12, 2023 | 1.195 | 1.195 | 1.195 | 1.195 | 1,100 | -0.08(-6.64%) |
| Oct 10, 2023 | 1.280 | 0 | +0.09(+7.56%) | |||
| Oct 06, 2023 | 1.190 | 0 | +0.00(+0.16%) | |||
| Oct 04, 2023 | 1.188 | 0 | -0.07(-5.71%) | |||
| Oct 03, 2023 | 1.193 | 1.260 | 1.180 | 1.260 | 4,670 | -0.03(-2.33%) |
| Oct 02, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 404 | -0.01(-0.79%) |
| Sep 29, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 1,830 | -0.11(-7.78%) |
| Sep 27, 2023 | 1.410 | 1,210 | +0.01(+1.08%) | |||
| Sep 21, 2023 | 1.395 | 100 | -0.04(-2.62%) | |||
| Sep 20, 2023 | 1.420 | 1.433 | 1.420 | 1.433 | 6,350 | +0.02(+1.60%) |
| Sep 14, 2023 | 1.410 | 100 | -0.01(-0.66%) | |||
| Sep 13, 2023 | 1.419 | 1.419 | 1.419 | 1.419 | 600 | -0.00(-0.04%) |
| Sep 12, 2023 | 1.300 | 1.420 | 1.300 | 1.420 | 27,503 | +0.14(+10.94%) |
| Sep 08, 2023 | 1.280 | 313 | -0.06(-4.19%) | |||
| Sep 07, 2023 | 1.340 | 1.340 | 1.329 | 1.336 | 1,940 | -0.07(-5.25%) |
| Sep 05, 2023 | 1.410 | 0 | -0.00(-0.06%) | |||
| Sep 01, 2023 | 1.360 | 1.420 | 1.360 | 1.411 | 26,300 | +0.07(+5.28%) |
| Aug 29, 2023 | 1.340 | 0 | +0.04(+2.92%) | |||
| Aug 28, 2023 | 1.245 | 1.302 | 1.245 | 1.302 | 3,867 | +0.09(+7.60%) |
| Aug 23, 2023 | 1.210 | 0 | -0.04(-3.20%) | |||
| Aug 22, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 3,017 | +0.02(+1.63%) |
| Aug 21, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1,077 | -0.03(-2.38%) |
| Aug 18, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 200 | +0.01(+0.80%) |
| Aug 17, 2023 | 1.240 | 1.250 | 1.240 | 1.250 | 5,401 | -0.03(-2.34%) |
| Aug 15, 2023 | 1.280 | 2 | -0.01(-1.01%) | |||
| Aug 14, 2023 | 1.295 | 1.298 | 1.293 | 1.293 | 1,200 | -0.03(-2.05%) |
| Aug 11, 2023 | 1.320 | 1.320 | 1.320 | 1.320 | 2,170 | -0.10(-7.04%) |
| Aug 09, 2023 | 1.420 | 0 | +0.06(+4.80%) | |||
| Aug 08, 2023 | 1.341 | 1.367 | 1.340 | 1.355 | 6,750 | +0.06(+4.44%) |
| Aug 03, 2023 | 1.297 | 0 | +0.08(+6.34%) | |||
| Aug 02, 2023 | 1.280 | 1.280 | 1.220 | 1.220 | 2,762 | -0.11(-8.27%) |
| Aug 01, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 1,737 | +0.04(+3.10%) |
| Jul 31, 2023 | 1.290 | 1.321 | 1.282 | 1.290 | 31,514 | +0.04(+3.20%) |
| Jul 28, 2023 | 1.260 | 1.262 | 1.250 | 1.250 | 25,350 | +0.00(+0.40%) |
| Jul 27, 2023 | 1.240 | 1.245 | 1.220 | 1.245 | 3,004 | +0.00(+0.29%) |
| Jul 26, 2023 | 1.220 | 1.241 | 1.220 | 1.241 | 3,400 | +0.07(+6.10%) |
| Jul 20, 2023 | 1.170 | 0 | +0.07(+6.36%) | |||
| Jul 14, 2023 | 1.100 | 200 | +0.02(+1.85%) | |||
| Jul 12, 2023 | 1.080 | 0 | +0.01(+0.93%) | |||
| Jul 11, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1,300 | +0.02(+1.90%) |
| Jul 10, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1,403 | -0.01(-0.94%) |
| Jul 07, 2023 | 1.040 | 1.060 | 1.040 | 1.060 | 200 | +0.06(+6.00%) |
| Jul 06, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 300 | +0.03(+3.10%) |
| Jun 28, 2023 | 0.9699 | 0 | +0.07(+7.92%) | |||
| Jun 27, 2023 | 0.8685 | 0.8988 | 0.8664 | 0.8987 | 12,895 | +0.04(+4.93%) |
| Jun 26, 2023 | 0.8851 | 0.8851 | 0.8558 | 0.8565 | 10,284 | -0.03(-3.75%) |
| Jun 23, 2023 | 0.8899 | 0.8899 | 0.8899 | 0.8899 | 130 | -0.02(-1.67%) |
| Jun 20, 2023 | 0.9050 | 0 | -0.02(-1.63%) | |||
| Jun 15, 2023 | 0.9200 | 0 | -0.14(-13.21%) | |||
| May 08, 2023 | 1.050 | 1.060 | 1.050 | 1.060 | 1,550 | +0.07(+6.78%) |
| May 05, 2023 | 0.9988 | 1.006 | 0.9927 | 0.9927 | 25,500 | +0.01(+0.82%) |
| May 04, 2023 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | 2,000 | +0.01(+1.51%) |
| May 03, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 111 | -0.04(-3.96%) |
| May 02, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | -0.00(-0.43%) |
| Apr 26, 2023 | 1.014 | 0 | -0.04(-3.39%) | |||
| Apr 21, 2023 | 1.050 | 15 | -0.05(-4.55%) | |||
| Apr 20, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 130 | +0.05(+4.96%) |
| Apr 13, 2023 | 1.048 | 20 | -0.02(-2.06%) | |||
| Apr 11, 2023 | 1.070 | 0 | +0.04(+3.88%) | |||
| Apr 10, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 150 | +0.03(+3.00%) |
| Apr 06, 2023 | 1.010 | 1.010 | 1.000 | 1.000 | 11,565 | -0.01(-0.99%) |
| Apr 05, 2023 | 1.050 | 1.050 | 0.9905 | 1.010 | 259,394 | -0.06(-5.61%) |
| Apr 04, 2023 | 1.160 | 1.160 | 1.070 | 1.070 | 3,200 | -0.09(-7.76%) |
| Apr 03, 2023 | 1.130 | 1.220 | 1.130 | 1.160 | 551 | +0.09(+8.41%) |
| Mar 31, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 150 | +0.02(+1.90%) |
| Mar 30, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.04(+3.96%) |
| Mar 28, 2023 | 1.010 | 50 | +0.02(+1.91%) | |||
| Mar 27, 2023 | 0.9752 | 0.9911 | 0.9752 | 0.9911 | 2,125 | +0.01(+1.13%) |
| Mar 24, 2023 | 1.060 | 1.060 | 0.9700 | 0.9800 | 12,940 | -0.08(-7.55%) |
| Mar 23, 2023 | 1.020 | 1.064 | 1.020 | 1.060 | 1,675 | +0.06(+6.27%) |
| Mar 22, 2023 | 1.060 | 1.099 | 0.9975 | 0.9975 | 18,652 | -0.07(-6.78%) |
| Mar 21, 2023 | 1.060 | 1.159 | 1.060 | 1.070 | 19,056 | +0.08(+8.08%) |
| Mar 20, 2023 | 0.9232 | 1.000 | 0.9173 | 0.9900 | 11,633 | -0.02(-1.98%) |
| Mar 17, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 100 | +0.01(+1.00%) |
| Mar 16, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 450 | -0.02(-1.96%) |
| Mar 15, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 200 | -0.04(-3.77%) |
| Mar 13, 2023 | 1.060 | 0 | +0.02(+1.82%) | |||
| Mar 10, 2023 | 1.089 | 1.089 | 1.041 | 1.041 | 420 | -0.08(-7.04%) |
| Mar 08, 2023 | 1.120 | 50 | -0.03(-2.61%) | |||
| Mar 07, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.02(-1.71%) |
| Mar 06, 2023 | 1.169 | 1.170 | 1.169 | 1.170 | 310 | -0.04(-3.31%) |
| Mar 03, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 3,100 | +0.03(+2.54%) |
| Mar 02, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 4,655 | -0.02(-1.83%) |
| Mar 01, 2023 | 1.210 | 1.210 | 1.202 | 1.202 | 750 | -0.01(-0.66%) |
| Feb 28, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 150 | +0.04(+3.42%) |
| Feb 27, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 300 | +0.07(+6.36%) |
| Feb 24, 2023 | 1.095 | 1.130 | 1.095 | 1.100 | 4,000 | -0.08(-6.45%) |
| Feb 23, 2023 | 1.176 | 1.176 | 1.176 | 1.176 | 100 | +0.06(+4.98%) |
| Feb 22, 2023 | 1.200 | 1.200 | 1.100 | 1.120 | 2,000 | -0.08(-6.98%) |
| Feb 21, 2023 | 1.200 | 1.204 | 1.200 | 1.204 | 5,175 | -0.08(-6.08%) |
| Feb 16, 2023 | 1.282 | 50 | -0.04(-3.32%) | |||
| Feb 14, 2023 | 1.326 | 75 | -0.04(-3.21%) | |||
| Feb 13, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 275 | -0.05(-3.39%) |
| Feb 09, 2023 | 1.418 | 150 | -0.03(-2.21%) | |||
| Feb 08, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 200 | +0.02(+1.12%) |
| Feb 07, 2023 | 1.440 | 1.440 | 1.434 | 1.434 | 200 | +0.03(+2.14%) |
| Feb 06, 2023 | 1.404 | 1.404 | 1.404 | 1.404 | 15,010 | -0.03(-2.36%) |
| Feb 03, 2023 | 1.438 | 1.438 | 1.438 | 1.438 | 100 | -0.02(-1.51%) |
| Feb 02, 2023 | 1.460 | 1.460 | 1.450 | 1.460 | 300 | -0.06(-3.95%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.