Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,487.12 +215.00 (+0.33%) CMC Crypto 200
1,351.16 -9.17 (-0.67%)
Aker Carbon Capture ASA (AKCCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6100 | 0.6100 | 9,100 |
| 20 Jun 2024 | 0.6200 | 0.6800 | 0.6144 | 0.6200 | 0.6200 | 18,440 |
| 18 Jun 2024 | 0.6501 | 0.6501 | 0.6211 | 0.6300 | 0.6300 | 5,653 |
| 17 Jun 2024 | 0.7266 | 0.7266 | 0.6230 | 0.7141 | 0.7141 | 7,973 |
| 14 Jun 2024 | 0.6501 | 0.6600 | 0.6501 | 0.6600 | 0.6600 | 1,401 |
| 13 Jun 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 20,270 |
| 12 Jun 2024 | 0.6800 | 0.7100 | 0.6500 | 0.7100 | 0.7100 | 4,275 |
| 11 Jun 2024 | 0.6305 | 0.6800 | 0.6305 | 0.6800 | 0.6800 | 8,896 |
| 10 Jun 2024 | 0.6507 | 0.6866 | 0.6507 | 0.6866 | 0.6866 | 651 |
| 07 Jun 2024 | 0.6900 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 5,360 |
| 06 Jun 2024 | 0.7426 | 0.7426 | 0.6860 | 0.6904 | 0.6904 | 7,900 |
| 05 Jun 2024 | 0.6850 | 0.7193 | 0.6507 | 0.6831 | 0.6831 | 10,172 |
| 04 Jun 2024 | 0.7499 | 0.7499 | 0.6850 | 0.6850 | 0.6850 | 2,601 |
| 03 Jun 2024 | 0.7141 | 0.7141 | 0.6510 | 0.7100 | 0.7100 | 24,298 |
| 31 May 2024 | 0.7234 | 0.7234 | 0.7104 | 0.7104 | 0.7104 | 5,712 |
| 30 May 2024 | 0.6970 | 0.7022 | 0.6726 | 0.6726 | 0.6726 | 6,422 |
| 29 May 2024 | 0.6970 | 0.6970 | 0.6735 | 0.6965 | 0.6965 | 11,304 |
| 28 May 2024 | 0.7650 | 0.7650 | 0.6700 | 0.6960 | 0.6960 | 2,361 |
| 24 May 2024 | 0.6700 | 0.6700 | 0.6510 | 0.6510 | 0.6510 | 34,232 |
| 23 May 2024 | 0.6874 | 0.7300 | 0.6677 | 0.7100 | 0.7100 | 26,414 |
| 22 May 2024 | 0.6873 | 0.7700 | 0.6873 | 0.7300 | 0.7300 | 14,085 |
| 21 May 2024 | 0.7125 | 0.7200 | 0.6837 | 0.6837 | 0.6837 | 3,784 |
| 20 May 2024 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 13,999 |
| 17 May 2024 | 0.8000 | 0.8000 | 0.6600 | 0.6700 | 0.6700 | 14,857 |
| 16 May 2024 | 0.7699 | 0.7700 | 0.6416 | 0.7000 | 0.7000 | 55,764 |
| 15 May 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 6,318 |
| 14 May 2024 | 0.7549 | 0.7549 | 0.6776 | 0.6900 | 0.6900 | 11,911 |
| 13 May 2024 | 0.7000 | 0.7000 | 0.6665 | 0.6900 | 0.6900 | 46,283 |
| 10 May 2024 | 0.7150 | 0.7150 | 0.6700 | 0.6700 | 0.6700 | 17,938 |
| 09 May 2024 | 0.6900 | 0.7000 | 0.6400 | 0.6425 | 0.6425 | 8,810 |
| 08 May 2024 | 0.6544 | 0.7000 | 0.6544 | 0.7000 | 0.7000 | 9,188 |
| 07 May 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 3,069 |
| 06 May 2024 | 0.6233 | 0.7200 | 0.6233 | 0.6620 | 0.6620 | 10,840 |
| 03 May 2024 | 0.6800 | 0.6800 | 0.6265 | 0.6800 | 0.6800 | 1,034 |
| 02 May 2024 | 0.6611 | 0.6943 | 0.6520 | 0.6943 | 0.6943 | 7,567 |
| 01 May 2024 | 0.6233 | 0.6900 | 0.6233 | 0.6900 | 0.6900 | 5,755 |
| 30 Apr 2024 | 0.6950 | 0.6950 | 0.6233 | 0.6600 | 0.6600 | 15,101 |
| 29 Apr 2024 | 0.6410 | 0.7081 | 0.6231 | 0.7000 | 0.7000 | 15,653 |
| 26 Apr 2024 | 0.7100 | 0.7100 | 0.6200 | 0.6208 | 0.6208 | 18,250 |
| 25 Apr 2024 | 0.6350 | 0.7000 | 0.6128 | 0.6520 | 0.6520 | 3,971 |
| 24 Apr 2024 | 0.7335 | 0.7335 | 0.6700 | 0.6700 | 0.6700 | 550 |
| 23 Apr 2024 | 0.7000 | 0.7000 | 0.6491 | 0.6730 | 0.6730 | 1,660 |
| 22 Apr 2024 | 0.6650 | 0.7000 | 0.6409 | 0.6700 | 0.6700 | 12,019 |
| 19 Apr 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6100 | 0.6100 | 11,807 |
| 18 Apr 2024 | 0.6506 | 0.7000 | 0.6506 | 0.6800 | 0.6800 | 20,023 |
| 17 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 7,075 |
| 16 Apr 2024 | 0.6813 | 0.6900 | 0.6542 | 0.6900 | 0.6900 | 9,893 |
| 15 Apr 2024 | 0.7550 | 0.7550 | 0.6625 | 0.6625 | 0.6625 | 18,001 |
| 12 Apr 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 15,966 |
| 11 Apr 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7175 | 0.7175 | 7,631 |
| 10 Apr 2024 | 0.6779 | 0.7400 | 0.6779 | 0.7400 | 0.7400 | 5,780 |
| 09 Apr 2024 | 0.7600 | 0.7600 | 0.7260 | 0.7260 | 0.7260 | 3,314 |
| 08 Apr 2024 | 0.7700 | 0.7700 | 0.7049 | 0.7314 | 0.7314 | 46,261 |
| 05 Apr 2024 | 0.7850 | 0.7850 | 0.7200 | 0.7240 | 0.7240 | 28,646 |
| 04 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,023 |
| 03 Apr 2024 | 0.7200 | 0.7700 | 0.7105 | 0.7500 | 0.7500 | 84,842 |
| 02 Apr 2024 | 0.7850 | 0.7850 | 0.6712 | 0.7245 | 0.7245 | 102,299 |
| 01 Apr 2024 | 0.5950 | 0.6484 | 0.5300 | 0.5875 | 0.5875 | 110,117 |
| 28 Mar 2024 | 0.5950 | 0.7500 | 0.5600 | 0.7300 | 0.7300 | 373,732 |
| 27 Mar 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5425 | 0.5425 | 12,839 |
| 26 Mar 2024 | 0.5211 | 0.5440 | 0.5211 | 0.5440 | 0.5440 | 27,447 |
| 25 Mar 2024 | 0.5190 | 0.5611 | 0.5184 | 0.5500 | 0.5500 | 20,001 |
| 22 Mar 2024 | 0.5721 | 0.5721 | 0.4950 | 0.4950 | 0.4950 | 27,391 |
| 21 Mar 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5260 | 0.5260 | 210,733 |
| 20 Mar 2024 | 0.6200 | 0.6200 | 0.5433 | 0.5700 | 0.5700 | 17,833 |
| 19 Mar 2024 | 0.6301 | 0.6301 | 0.5680 | 0.5680 | 0.5680 | 61,228 |
| 18 Mar 2024 | 0.6660 | 0.6746 | 0.6300 | 0.6500 | 0.6500 | 22,929 |
| 15 Mar 2024 | 0.7250 | 0.7250 | 0.6333 | 0.6650 | 0.6650 | 52,368 |
| 14 Mar 2024 | 0.8000 | 0.8000 | 0.7550 | 0.7550 | 0.7550 | 32,800 |
| 13 Mar 2024 | 0.7760 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 25,141 |
| 12 Mar 2024 | 0.7415 | 0.8000 | 0.7415 | 0.7600 | 0.7600 | 24,514 |
| 11 Mar 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7350 | 0.7350 | 26,307 |
| 08 Mar 2024 | 0.7829 | 0.7996 | 0.7625 | 0.7630 | 0.7630 | 14,490 |
| 07 Mar 2024 | 0.7866 | 0.7992 | 0.7800 | 0.7900 | 0.7900 | 30,962 |
| 06 Mar 2024 | 0.7750 | 0.7808 | 0.7750 | 0.7760 | 0.7760 | 9,170 |
| 05 Mar 2024 | 0.7866 | 0.7866 | 0.7550 | 0.7550 | 0.7550 | 10,460 |
| 04 Mar 2024 | 0.7449 | 0.7449 | 0.7320 | 0.7378 | 0.7378 | 30,395 |
| 01 Mar 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 19,875 |
| 29 Feb 2024 | 0.7600 | 0.7752 | 0.7600 | 0.7690 | 0.7690 | 26,483 |
| 28 Feb 2024 | 0.7800 | 0.7800 | 0.7350 | 0.7500 | 0.7500 | 18,561 |
| 27 Feb 2024 | 0.7301 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 43,835 |
| 26 Feb 2024 | 0.7350 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 93,407 |
| 23 Feb 2024 | 0.7700 | 0.7750 | 0.7600 | 0.7660 | 0.7660 | 56,315 |
| 22 Feb 2024 | 0.8350 | 0.8600 | 0.8250 | 0.8350 | 0.8350 | 23,692 |
| 21 Feb 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8740 | 0.8740 | 6,880 |
| 20 Feb 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8750 | 0.8750 | 49,291 |
| 16 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 13,737 |
| 15 Feb 2024 | 0.9300 | 0.9300 | 0.8999 | 0.9200 | 0.9200 | 13,661 |
| 14 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9260 | 0.9260 | 19,455 |
| 13 Feb 2024 | 0.9400 | 0.9490 | 0.9400 | 0.9402 | 0.9402 | 12,136 |
| 12 Feb 2024 | 0.9613 | 1.0200 | 0.9613 | 1.0000 | 1.0000 | 40,074 |
| 09 Feb 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9700 | 0.9700 | 132,578 |
| 08 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 376 |
| 07 Feb 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 16,000 |
| 06 Feb 2024 | 0.9800 | 0.9950 | 0.9775 | 0.9950 | 0.9950 | 111,247 |
| 05 Feb 2024 | 1.0000 | 1.0157 | 0.9861 | 0.9861 | 0.9861 | 3,900 |
| 02 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 6,070 |
| 01 Feb 2024 | 1.0000 | 1.0498 | 1.0000 | 1.0498 | 1.0498 | 7,237 |
| 31 Jan 2024 | 1.0200 | 1.0200 | 0.9850 | 0.9850 | 0.9850 | 1,491 |
| 30 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9880 | 0.9880 | 2,655 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.