AKER.OL Historical Prices | AKER -A- Stock

STI

1.77%

Aker ASA (AKER.OL)

-Oslo

180.50 0.50(0.28%) 24 May 22:25 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
26 Jan 2012	164.50	167.50	164.50	166.50	54,400	152.74
25 Jan 2012	163.00	165.50	163.00	165.50	24,400	151.82
24 Jan 2012	168.00	168.00	161.00	165.00	73,300	151.36
23 Jan 2012	165.50	169.00	165.50	167.00	18,000	153.20
20 Jan 2012	169.00	169.50	166.50	167.50	40,800	153.66
19 Jan 2012	163.00	170.00	163.00	169.00	153,500	155.03
18 Jan 2012	160.50	164.50	160.50	163.00	48,800	149.53
17 Jan 2012	163.50	166.00	161.50	162.50	34,000	149.07
16 Jan 2012	163.00	165.00	160.00	164.50	69,000	150.90
13 Jan 2012	166.50	167.00	162.50	166.50	41,400	152.74
12 Jan 2012	164.50	166.00	164.00	166.00	68,600	152.28
11 Jan 2012	163.00	166.00	163.00	165.00	69,500	151.36
10 Jan 2012	159.00	163.50	159.00	162.50	52,700	149.07
9 Jan 2012	159.00	161.50	158.00	158.50	46,300	145.40
6 Jan 2012	160.00	161.50	158.50	160.50	25,300	147.24
5 Jan 2012	159.50	162.50	159.50	161.00	82,500	147.69
4 Jan 2012	158.00	162.00	158.00	159.50	37,200	146.32
3 Jan 2012	157.50	159.00	157.50	159.00	73,000	145.86
2 Jan 2012	155.00	158.00	155.00	157.50	32,500	144.48
30 Dec 2011	154.00	155.00	153.00	155.00	51,700	142.19
29 Dec 2011	152.50	154.50	152.50	154.00	15,900	141.27
28 Dec 2011	155.50	155.50	153.00	154.50	16,700	141.73
27 Dec 2011	154.50	156.00	154.00	155.00	32,100	142.19
26 Dec 2011	156.00	156.00	156.00	156.00	0	143.11
23 Dec 2011	157.00	158.00	155.00	156.00	46,800	143.11
22 Dec 2011	154.50	157.50	154.50	157.00	49,300	144.02
21 Dec 2011	156.00	158.50	154.50	154.50	25,600	141.73
20 Dec 2011	150.00	156.00	150.00	155.50	41,400	142.65
19 Dec 2011	153.50	155.00	150.50	151.00	55,200	138.52
16 Dec 2011	157.00	158.50	153.00	154.00	76,200	141.27
15 Dec 2011	155.00	157.00	153.00	156.00	30,100	143.11
14 Dec 2011	160.00	162.00	154.50	155.00	25,500	142.19
13 Dec 2011	157.00	163.00	157.00	162.00	60,400	148.61
12 Dec 2011	161.50	162.50	158.00	158.50	24,500	145.40
9 Dec 2011	161.50	165.00	161.00	163.00	34,200	149.53
8 Dec 2011	163.50	165.50	160.50	162.00	68,600	148.61
7 Dec 2011	165.00	165.50	164.00	165.00	74,800	151.36
6 Dec 2011	158.50	164.50	158.50	164.00	41,700	150.45
5 Dec 2011	162.00	164.50	161.00	162.00	49,900	148.61
2 Dec 2011	163.00	164.00	160.00	161.50	47,900	148.15
1 Dec 2011	157.50	163.00	156.50	161.00	111,700	147.69
30 Nov 2011	153.50	163.00	153.00	157.50	313,100	144.48
29 Nov 2011	151.50	156.00	151.50	155.50	33,600	142.65
28 Nov 2011	150.00	154.50	148.00	154.00	81,400	141.27
25 Nov 2011	147.50	149.00	145.50	147.50	62,300	135.31
24 Nov 2011	147.00	150.50	147.00	148.00	46,400	135.77
23 Nov 2011	151.00	152.50	146.50	148.00	58,700	135.77
22 Nov 2011	150.50	153.00	150.50	152.50	75,400	139.90
21 Nov 2011	151.50	154.00	151.50	152.00	60,200	139.44
18 Nov 2011	151.00	157.00	151.00	154.00	42,700	141.27
17 Nov 2011	155.00	157.50	153.50	154.50	49,700	141.73
16 Nov 2011	155.50	159.50	155.50	158.00	71,900	144.94
15 Nov 2011	155.00	159.50	155.00	157.50	54,100	144.48
14 Nov 2011	164.00	164.00	157.50	158.00	144,200	144.94
11 Nov 2011	156.50	164.50	155.50	163.50	111,100	149.99
10 Nov 2011	157.50	161.50	155.00	157.50	102,700	144.48
9 Nov 2011	166.00	167.00	156.50	158.50	158,100	145.40
8 Nov 2011	161.00	167.50	161.00	165.00	139,500	151.36
7 Nov 2011	162.50	165.00	161.00	162.50	69,800	149.07
4 Nov 2011	160.00	165.50	160.00	165.00	99,500	151.36
3 Nov 2011	154.00	164.00	152.00	162.00	140,400	148.61
2 Nov 2011	154.00	158.50	149.50	156.50	132,000	143.57
1 Nov 2011	155.00	159.00	153.00	155.00	176,500	142.19
31 Oct 2011	161.00	163.50	157.00	159.00	131,000	145.86
28 Oct 2011	166.00	168.00	162.50	164.50	205,100	150.90
27 Oct 2011	159.50	169.00	159.50	166.00	407,400	152.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in NOK.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On AKER.OL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Aker ASA (AKER.OL)