Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Awilco LNG ASA (AWQ.SG)

Compare
0.2680
-0.0050
(-1.83%)
As of 10:02:40 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.27300.28200.26800.26800.2680-
Feb 24, 20250.28250.29350.27300.27300.2730-
Feb 21, 20250.27900.29650.27900.29600.2960-
Feb 20, 20250.27650.28650.27650.28050.2805-
Feb 19, 20250.27800.28800.27800.28100.2810-
Feb 18, 20250.29900.29900.27750.27750.2775-
Feb 17, 20250.29200.29450.29200.29450.2945-
Feb 14, 20250.28600.30450.28600.30450.3045-
Feb 13, 20250.28200.29950.28200.29400.2940-
Feb 12, 20250.29000.29100.27850.28950.2895-
Feb 11, 20250.26800.30750.26800.29850.2985-
Feb 10, 20250.26250.27750.26250.27400.2740-
Feb 7, 20250.27550.28750.26250.26250.2625-
Feb 6, 20250.27950.29450.27950.28500.2850-
Feb 5, 20250.29700.29700.26900.27050.2705-
Feb 4, 20250.32500.32650.29650.29650.2965-
Feb 3, 20250.33800.34400.33500.33750.3375-
Jan 31, 20250.33500.34900.33500.33650.3365-
Jan 30, 20250.33400.34550.33400.34550.3455-
Jan 29, 20250.34400.34550.34250.34350.3435-
Jan 28, 20250.34350.35500.34200.35300.3530-
Jan 27, 20250.35050.35500.35050.35350.3535-
Jan 24, 20250.33400.36400.33400.35100.3510-
Jan 23, 20250.32700.34650.32700.34600.3460-
Jan 22, 20250.34400.34650.32700.32700.3270-
Jan 21, 20250.34950.35800.34950.35700.3570-
Jan 20, 20250.35150.36700.35150.35950.3595-
Jan 17, 20250.36900.36900.35350.35650.3565-
Jan 16, 20250.36550.38750.36550.36950.3695-
Jan 15, 20250.33500.37050.33500.37050.3705-
Jan 14, 20250.33400.34450.33400.33500.3350-
Jan 13, 20250.34300.36300.33950.34600.3460-
Jan 10, 20250.34200.35300.33750.35150.3515-
Jan 9, 20250.35250.36350.35100.35100.3510-
Jan 8, 20250.36450.36450.35550.36250.3625-
Jan 7, 20250.35800.36450.35350.36450.3645-
Jan 6, 20250.35400.37250.35400.36800.3680-
Jan 3, 20250.35600.35600.35600.35600.3560-
Jan 2, 20250.32450.32450.32450.32450.3245-
Dec 30, 20240.31100.31100.31100.31100.3110-
Dec 27, 20240.30300.32750.30300.32350.3235-
Dec 23, 20240.30600.31250.30600.31000.3100-
Dec 20, 20240.29500.31000.29500.30500.3050-
Dec 19, 20240.29300.29650.29300.29550.2955-
Dec 18, 20240.30000.31100.30000.30950.3095-
Dec 17, 20240.31550.32000.30950.32000.3200-
Dec 16, 20240.31600.32600.31600.32500.3250-
Dec 13, 20240.32050.33300.32050.32900.3290-
Dec 12, 20240.32800.34400.32800.33200.3320-
Dec 11, 20240.33100.34200.32950.32950.3295-
Dec 10, 20240.32650.33050.32650.33050.3305-
Dec 9, 20240.32650.33400.32650.32800.3280-
Dec 6, 20240.32450.34750.32450.34700.3470-
Dec 5, 20240.33600.34600.33500.33650.3365-
Dec 4, 20240.32050.35150.32050.34750.3475-
Dec 3, 20240.32600.34700.32600.34550.3455-
Dec 2, 20240.35550.36750.34000.34050.3405-
Nov 29, 20240.34600.36300.34600.35500.3550-
Nov 28, 20240.33800.35200.33800.34100.3410-
Nov 27, 20240.35650.35650.34200.34500.3450-
Nov 26, 20240.32650.33300.32650.33300.3330-
Nov 25, 20240.33900.34850.32650.32650.3265-
Nov 22, 20240.32750.34700.32750.34450.3445-
Nov 21, 20240.32750.34200.32750.33550.3355-
Nov 20, 20240.36150.36150.33300.33650.3365-
Nov 19, 20240.37800.39300.36650.36650.3665-
Nov 18, 20240.36700.38500.36150.37700.3770-
Nov 15, 20240.38450.38450.37700.37700.3770-
Nov 14, 20240.50800.50800.38650.38800.3880-
Nov 13, 20240.46250.51300.46250.50800.5080-
Nov 12, 20240.47350.49250.47350.47450.4745-
Nov 11, 20240.47100.48700.47100.48400.4840-
Nov 8, 20240.48200.48200.47050.47050.4705-
Nov 7, 20240.48150.49350.48150.48300.4830-
Nov 6, 20240.49100.49700.49100.49300.4930-
Nov 5, 20240.49800.49800.49000.49000.4900-
Nov 4, 20240.48600.50900.48550.50800.5080-
Nov 1, 20240.48750.49300.48700.49300.4930-
Oct 31, 20240.49600.52400.48650.48800.48801,000
Oct 30, 20240.52500.52500.51400.51400.5140-
Oct 29, 20240.51700.52500.50700.50800.5080-
Oct 28, 20240.54600.54600.48700.50000.5000-
Oct 25, 20240.55700.55700.51400.52400.5240-
Oct 24, 20240.56000.56000.52100.52200.5220-
Oct 23, 20240.55000.55300.53200.53400.5340-
Oct 22, 20240.58700.58700.56000.56000.5600-
Oct 21, 20240.61200.61200.56300.56300.5630-
Oct 18, 20240.60200.60200.59400.59400.5940-
Oct 17, 20240.61200.61200.59200.59400.5940-
Oct 16, 20240.59400.60200.58900.58900.5890-
Oct 15, 20240.62600.62600.59100.59800.5980-
Oct 14, 20240.62200.62200.60400.60400.6040-
Oct 11, 20240.61800.61800.60400.60400.6040-
Oct 10, 20240.61500.61500.59800.60400.6040-
Oct 9, 20240.61800.61800.60000.60000.6000-
Oct 8, 20240.61600.61600.60100.60500.6050-
Oct 7, 20240.62000.62000.60200.60700.6070-
Oct 4, 20240.61700.61700.60100.61200.6120-
Oct 3, 20240.62500.62600.61100.61200.6120-
Oct 2, 20240.61300.61900.60900.61000.6100-
Oct 1, 20240.62400.62400.59600.59600.5960-
Sep 30, 20240.59900.60100.59200.59700.5970-
Sep 27, 20240.60200.60900.59000.59200.5920-
Sep 26, 20240.62000.63800.58500.58600.58602,000
Sep 25, 20240.59700.61200.59200.59300.5930-
Sep 24, 20240.65200.65200.60900.61800.6180-
Sep 23, 20240.64100.64100.59500.59500.5950-
Sep 20, 20240.66100.66100.59200.61500.6150-
Sep 19, 20240.61700.61700.60100.61300.6130-
Sep 18, 20240.59200.60700.58600.60200.6020-
Sep 17, 20240.57700.59100.55900.59100.5910-
Sep 16, 20240.57000.57100.55800.55800.5580-
Sep 13, 20240.53900.54800.53900.54800.5480-
Sep 12, 20240.55400.55400.54100.54100.5410-
Sep 11, 20240.55000.55000.53100.54000.5400-
Sep 10, 20240.55100.55100.53600.53600.5360-
Sep 9, 20240.57800.57800.54500.54500.5450-
Sep 6, 20240.58700.58700.56900.57100.5710-
Sep 5, 20240.59600.59600.57400.57400.5740-
Sep 4, 20240.58600.59300.57900.58200.5820-
Sep 3, 20240.62600.62600.59000.59100.5910-
Sep 2, 2024 0.0214 Dividend
Sep 2, 20240.61900.62600.61400.61600.6160-
Aug 30, 20240.65700.65700.63900.64700.3970-
Aug 29, 20240.63700.64600.62700.64000.3927-
Aug 28, 20240.66600.66600.62100.62300.3823-
Aug 27, 20240.64500.64500.63400.63700.3909-
Aug 26, 20240.65000.65000.63500.63600.3903-
Aug 23, 20240.62400.63400.62400.63400.3890-
Aug 22, 20240.66400.66400.61000.61000.3743-
Aug 21, 20240.68800.68800.62500.65000.3988-
Aug 20, 20240.69100.69100.68600.68600.4209-
Aug 19, 20240.69600.69600.66700.67700.4154-
Aug 16, 20240.69000.69000.67500.68100.4179-
Aug 15, 20240.68800.68800.66800.67600.4148-
Aug 14, 20240.68600.68600.65900.67100.4117-
Aug 13, 20240.68000.68000.66300.66300.4068-
Aug 12, 20240.66100.68000.65800.68000.4172-
Aug 9, 20240.65400.65900.64500.64500.3958-
Aug 8, 20240.65300.65300.63900.64500.3958-
Aug 7, 20240.65700.65800.64200.65300.4007-
Aug 6, 20240.64600.64600.62300.62300.3823-
Aug 5, 20240.64000.64000.60900.61500.3774-
Aug 2, 20240.66700.66700.64600.64600.3964-
Aug 1, 20240.68100.68100.67100.67100.4117-
Jul 31, 20240.67800.67800.67100.67200.4123-
Jul 30, 20240.67200.67200.65900.66300.4068-
Jul 29, 20240.67600.67600.66300.66900.4105-
Jul 26, 20240.66700.67400.65400.67400.4136-
Jul 25, 20240.65000.65200.64300.65200.4001-
Jul 24, 20240.65500.65500.64600.65200.4001-
Jul 23, 20240.64800.65000.64500.64800.3976-
Jul 22, 20240.65000.65000.64000.64400.3952-
Jul 19, 20240.66200.66200.64700.64700.3970-
Jul 18, 20240.66400.66400.65400.65600.4025-
Jul 17, 20240.65900.65900.65000.65700.4031-
Jul 16, 20240.65700.65700.65000.65300.4007-
Jul 15, 20240.67000.67000.64100.65300.4007-
Jul 12, 20240.66300.66300.63600.64600.3964-
Jul 11, 20240.67100.67100.64300.65000.3988-
Jul 10, 20240.67100.67100.65400.65800.4037-
Jul 9, 20240.67900.67900.65400.66000.4050-
Jul 8, 20240.68700.68700.67100.67700.4154-
Jul 5, 20240.70700.70700.67600.67600.4148-
Jul 4, 20240.70900.70900.69400.69400.4258-
Jul 3, 20240.70100.70100.69100.69900.4289-
Jul 2, 20240.69300.69900.68900.68900.4228-
Jul 1, 20240.69900.69900.68500.69200.4246-
Jun 28, 20240.66700.68600.66700.68300.4191-
Jun 27, 20240.66100.67000.65700.66800.4099-
Jun 26, 20240.66900.66900.65300.65300.4007-
Jun 25, 20240.66700.66700.64600.64900.3982-
Jun 24, 20240.67000.67000.65500.66400.4074-
Jun 21, 20240.64800.65100.63800.65100.3995-
Jun 20, 20240.70000.70000.64800.64800.3976-
Jun 19, 2024 0.0643 Dividend
Jun 19, 20240.68000.68700.67800.67800.4160-
Jun 18, 20240.74900.74900.74400.7440-0.0037-
Jun 17, 20240.74400.74400.73600.7410-0.0037-
Jun 14, 20240.74900.74900.73300.7370-0.0036-
Jun 13, 20240.77100.77100.73500.7410-0.0037-
Jun 12, 20240.73000.77700.73000.7430-0.0037600
Jun 11, 20240.72100.72100.70000.7170-0.0035-
Jun 10, 20240.70500.70700.70100.7050-0.0035-
Jun 7, 20240.71000.71900.70000.7050-0.0035-
Jun 6, 20240.74300.74300.71400.7170-0.0035-
Jun 5, 20240.74500.74500.73800.7390-0.0037-
Jun 4, 20240.75100.75100.73200.7400-0.0037-
Jun 3, 20240.76000.76000.73800.7470-0.0037-
May 31, 20240.72900.73800.72800.7380-0.0037-
May 30, 20240.72200.72400.70400.7170-0.0035-
May 29, 20240.70300.72200.70300.7220-0.0036-
May 28, 20240.68800.71100.68800.7000-0.0035-
May 27, 20240.68700.68700.67500.6750-0.0033-
May 24, 20240.67700.67700.65900.6740-0.0033-
May 23, 20240.66700.68300.66500.6790-0.0034-
May 22, 20240.69000.69000.65100.6510-0.0032-
May 21, 20240.73700.73700.67400.6800-0.0034-
May 20, 20240.69600.71000.69600.7090-0.0035-
May 17, 20240.69300.69300.69100.6930-0.0034-
May 16, 20240.70200.70200.67400.6950-0.0034-
May 15, 20240.71700.71700.68200.6820-0.0034-
May 14, 20240.70200.70500.68300.7030-0.0035-
May 13, 20240.67700.68500.67200.6720-0.0033-
May 10, 20240.69300.69300.67300.6730-0.0033-
May 9, 20240.69100.69400.69000.6940-0.0034-
May 8, 20240.66900.66900.65600.6640-0.0033-
May 7, 20240.68800.68800.65400.6580-0.0033-
May 6, 20240.67200.67200.64800.6500-0.0032-
May 3, 20240.66300.67400.65900.6740-0.0033-
May 2, 20240.65300.66400.64900.6560-0.0032-
Apr 30, 20240.62300.65100.62300.6470-0.0032-
Apr 29, 20240.60200.62200.60200.6110-0.0030-
Apr 26, 20240.62000.62000.58900.6190-0.0031-
Apr 25, 20240.60900.61800.57800.5780-0.0029-
Apr 24, 20240.59900.60500.58400.5930-0.0029-
Apr 23, 20240.60400.60400.58800.5910-0.0029-
Apr 22, 20240.61300.61300.58500.6040-0.0030-
Apr 19, 20240.59700.59800.58600.5900-0.0029-
Apr 18, 20240.59600.60700.59300.6010-0.0030-
Apr 17, 20240.58000.58800.56800.5880-0.0029-
Apr 16, 20240.58500.58500.57600.5760-0.0029-
Apr 15, 20240.61300.61300.58700.5890-0.0029-
Apr 12, 20240.59900.59900.58700.5950-0.0029-
Apr 11, 20240.58700.59100.57900.5800-0.0029-
Apr 10, 20240.60300.60300.58600.5880-0.0029-
Apr 9, 20240.59800.59800.59500.5970-0.0030-
Apr 8, 20240.60800.60800.59600.5980-0.0030-
Apr 5, 20240.60000.60600.58600.5860-0.0029-
Apr 4, 20240.59200.60400.59200.6030-0.0030-
Apr 3, 20240.56000.60500.55100.5740-0.0028150
Apr 2, 20240.56600.56600.55500.5550-0.0027-
Mar 28, 20240.57300.57300.57300.5730-0.0028-
Mar 27, 20240.56400.56400.55000.5510-0.0027-
Mar 26, 20240.57600.57600.55200.5550-0.0027-
Mar 25, 20240.55100.55400.55100.5540-0.0027-
Mar 22, 20240.56900.56900.55500.5570-0.0028-
Mar 21, 20240.58400.58400.55800.5580-0.0028-
Mar 20, 20240.58700.58700.56400.5680-0.0028-
Mar 19, 20240.57800.59000.57800.5780-0.0029-
Mar 18, 2024 0.0858 Dividend
Mar 18, 20240.60900.60900.56100.5610-0.0028-
Mar 15, 20240.66500.68600.66500.67300.0016-
Mar 14, 20240.67300.68000.66600.66600.0016-
Mar 13, 20240.68000.71200.68000.68100.00162,500
Mar 12, 20240.69000.69700.68800.68900.0017-
Mar 11, 20240.66300.70300.66300.69800.0017-
Mar 8, 20240.64600.67700.64600.66700.0016-
Mar 7, 20240.64100.65500.64100.64600.0016-
Mar 6, 20240.64100.65700.64100.64900.0016-
Mar 5, 20240.65400.66100.65200.65300.0016-
Mar 4, 20240.68300.68900.67300.67700.0016-
Mar 1, 20240.65700.68700.65700.68400.0016-
Feb 29, 20240.66400.66800.65300.66800.0016-
Feb 28, 20240.58900.67600.58900.67500.001616,000
Feb 27, 20240.60500.60500.59300.60300.0014-
Feb 26, 20240.58900.61800.58900.61700.0015-