Awilco LNG ASA (AWQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.7250

0.0000

(0.00%)

At close: 05:04PM CET

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.7140	0.7390	0.7140	0.7250	0.7250	-
Jan 27, 2023	0.7130	0.7320	0.7130	0.7250	0.7250	-
Jan 26, 2023	0.6960	0.7240	0.6960	0.7130	0.7130	-
Jan 25, 2023	0.7110	0.7130	0.6920	0.6990	0.6990	-
Jan 24, 2023	0.7120	0.7270	0.7120	0.7190	0.7190	-
Jan 23, 2023	0.7200	0.7310	0.7120	0.7120	0.7120	-
Jan 20, 2023	0.7130	0.7290	0.7130	0.7210	0.7210	-
Jan 19, 2023	0.6920	0.7270	0.6880	0.7200	0.7200	-
Jan 18, 2023	0.6980	0.7020	0.6980	0.7000	0.7000	-
Jan 17, 2023	0.6840	0.6990	0.6840	0.6980	0.6980	-
Jan 16, 2023	0.6900	0.6970	0.6890	0.6940	0.6940	-
Jan 13, 2023	0.6750	0.6940	0.6750	0.6890	0.6890	-
Jan 12, 2023	0.6900	0.6910	0.6760	0.6760	0.6760	-
Jan 11, 2023	0.6890	0.7040	0.6890	0.6900	0.6900	-
Jan 10, 2023	0.6980	0.7140	0.6980	0.7050	0.7050	-
Jan 09, 2023	0.7070	0.7310	0.7050	0.7110	0.7110	-
Jan 06, 2023	0.6960	0.7090	0.6960	0.7030	0.7030	-
Jan 05, 2023	0.6930	0.7130	0.6930	0.6940	0.6940	-
Jan 04, 2023	0.7200	0.7200	0.7020	0.7060	0.7060	600
Jan 03, 2023	0.7460	0.7560	0.7220	0.7220	0.7220	-
Jan 02, 2023	0.7470	0.7660	0.7440	0.7440	0.7440	-
Dec 30, 2022	0.7470	0.7470	0.7470	0.7470	0.7470	-
Dec 29, 2022	0.7430	0.7430	0.7430	0.7430	0.7430	-
Dec 28, 2022	0.7540	0.7630	0.7540	0.7630	0.7630	-
Dec 27, 2022	0.7550	0.7570	0.7550	0.7570	0.7570	-
Dec 23, 2022	0.7380	0.7380	0.7380	0.7380	0.7380	-
Dec 22, 2022	0.7430	0.7430	0.7430	0.7430	0.7430	-
Dec 21, 2022	0.7380	0.7530	0.7380	0.7490	0.7490	-
Dec 20, 2022	0.7400	0.7510	0.7370	0.7370	0.7370	-
Dec 19, 2022	0.7460	0.7660	0.7460	0.7660	0.7660	-
Dec 16, 2022	0.7430	0.7570	0.7430	0.7530	0.7530	-
Dec 15, 2022	0.7480	0.7970	0.7480	0.7970	0.7970	700
Dec 14, 2022	0.7650	0.7700	0.7600	0.7600	0.7600	-
Dec 13, 2022	0.7390	0.7690	0.7390	0.7680	0.7680	-
Dec 12, 2022	0.7350	0.7410	0.7350	0.7380	0.7380	-
Dec 09, 2022	0.7400	0.7540	0.7380	0.7400	0.7400	-
Dec 08, 2022	0.7470	0.7630	0.7470	0.7510	0.7510	-
Dec 07, 2022	0.7640	0.7680	0.7470	0.7470	0.7470	-
Dec 06, 2022	0.7920	0.8040	0.7890	0.7890	0.7890	-
Dec 05, 2022	0.8800	0.8800	0.8230	0.8250	0.8250	300
Dec 02, 2022	0.8300	0.8800	0.8300	0.8800	0.8800	100
Dec 01, 2022	0.8400	0.8450	0.8400	0.8450	0.8450	-
Nov 30, 2022	0.7890	0.8620	0.7890	0.8420	0.8420	-
Nov 29, 2022	0.8160	0.8160	0.7910	0.7980	0.7980	-
Nov 28, 2022	0.8570	0.8570	0.8490	0.8490	0.8490	1,600
Nov 25, 2022	0.6890	0.6890	0.6890	0.6890	0.6890	-
Nov 24, 2022	0.6800	0.7040	0.6800	0.6930	0.6930	-
Nov 23, 2022	0.6860	0.7200	0.6800	0.6800	0.6800	1,000
Nov 22, 2022	0.6780	0.6930	0.6780	0.6850	0.6850	-
Nov 21, 2022	0.6910	0.7030	0.6900	0.6900	0.6900	-
Nov 18, 2022	0.6900	0.7160	0.6860	0.6900	0.6900	-
Nov 17, 2022	0.6880	0.6930	0.6880	0.6930	0.6930	-
Nov 16, 2022	0.7070	0.7200	0.6890	0.6890	0.6890	-
Nov 15, 2022	0.7230	0.7240	0.7180	0.7190	0.7190	-
Nov 14, 2022	0.7090	0.7310	0.7090	0.7310	0.7310	-
Nov 11, 2022	0.6940	0.7220	0.6940	0.7110	0.7110	-
Nov 10, 2022	0.6800	0.7120	0.6800	0.6970	0.6970	-
Nov 09, 2022	0.6870	0.6960	0.6870	0.6960	0.6960	-
Nov 08, 2022	0.7020	0.7070	0.6900	0.6900	0.6900	-
Nov 07, 2022	0.6930	0.7170	0.6910	0.7080	0.7080	-
Nov 04, 2022	0.7210	0.7210	0.7210	0.7210	0.7210	-
Nov 03, 2022	0.7260	0.7260	0.7260	0.7260	0.7260	-
Nov 02, 2022	0.7300	0.7440	0.7240	0.7310	0.7310	-
Nov 01, 2022	0.7310	0.7480	0.7310	0.7400	0.7400	-
Oct 31, 2022	0.7170	0.7310	0.7170	0.7250	0.7250	-
Oct 28, 2022	0.7080	0.7370	0.7080	0.7180	0.7180	-
Oct 27, 2022	0.7120	0.7220	0.6920	0.7090	0.7090	500
Oct 26, 2022	0.7360	0.7360	0.6920	0.7210	0.7210	-
Oct 25, 2022	0.7610	0.7610	0.7390	0.7460	0.7460	-
Oct 24, 2022	0.7640	0.7790	0.7580	0.7580	0.7580	-
Oct 21, 2022	0.7240	0.7690	0.7230	0.7690	0.7690	-
Oct 20, 2022	0.7160	0.7440	0.7160	0.7360	0.7360	-
Oct 19, 2022	0.7330	0.7350	0.7210	0.7240	0.7240	-
Oct 18, 2022	0.7540	0.7590	0.7340	0.7340	0.7340	-
Oct 17, 2022	0.7150	0.7570	0.7150	0.7570	0.7570	-
Oct 14, 2022	0.7020	0.7330	0.7020	0.7300	0.7300	-
Oct 13, 2022	0.6720	0.7160	0.6720	0.7010	0.7010	-
Oct 12, 2022	0.6530	0.7100	0.6530	0.6760	0.6760	-
Oct 11, 2022	0.6560	0.6720	0.6500	0.6610	0.6610	-
Oct 10, 2022	0.6280	0.6760	0.6280	0.6600	0.6600	-
Oct 07, 2022	0.6360	0.6570	0.6340	0.6340	0.6340	-
Oct 06, 2022	0.6350	0.6600	0.6350	0.6470	0.6470	-
Oct 05, 2022	0.6620	0.6660	0.6280	0.6280	0.6280	-
Oct 04, 2022	0.6590	0.6820	0.6590	0.6600	0.6600	-
Oct 03, 2022	0.6360	0.6650	0.6360	0.6640	0.6640	-
Sept 30, 2022	0.6220	0.6650	0.6220	0.6350	0.6350	-
Sept 29, 2022	0.6010	0.6490	0.6010	0.6230	0.6230	-
Sept 28, 2022	0.5670	0.6080	0.5610	0.6070	0.6070	-
Sept 27, 2022	0.5370	0.5750	0.5370	0.5720	0.5720	-
Sept 26, 2022	0.5330	0.5480	0.5230	0.5380	0.5380	-
Sept 23, 2022	0.5810	0.5820	0.5350	0.5350	0.5350	700
Sept 22, 2022	0.5980	0.6000	0.5810	0.6000	0.6000	-
Sept 21, 2022	0.6010	0.6190	0.6010	0.6190	0.6190	-
Sept 20, 2022	0.6160	0.6360	0.6160	0.6160	0.6160	-
Sept 19, 2022	0.6800	0.6800	0.5960	0.6140	0.6140	150
Sept 16, 2022	0.6730	0.6730	0.6730	0.6730	0.6730	-
Sept 15, 2022	0.6620	0.6620	0.6620	0.6620	0.6620	-
Sept 14, 2022	0.6160	0.6160	0.6160	0.6160	0.6160	-
Sept 13, 2022	0.6170	0.6170	0.6170	0.6170	0.6170	-
Sept 12, 2022	0.6240	0.6240	0.6240	0.6240	0.6240	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7471-0.0000(-0.00%)

CRUDE OIL77.96+0.06(+0.08%)

BTC-CAD30,593.61-1,229.15(-3.86%)

Awilco LNG ASA (AWQ.SG)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7471
-0.0000(-0.00%)

CRUDE OIL
77.96
+0.06(+0.08%)

BTC-CAD
30,593.61
-1,229.15(-3.86%)