ALNG ASA (LON:0Q4G)
London · Delayed Price · Currency is GBP · Price in NOK 3.270
+0.167 (5.38%)
At close: Jun 26, 2026
LON:0Q4G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.24 | 3.27 | 3.14 | 3.27 | 3.27 | 5.38% | 11,269 |
| Jun 25, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.54% | 8,204 |
| Jun 24, 2026 | 3.29 | 3.29 | 3.12 | 3.12 | 3.12 | -2.50% | 123 |
| Jun 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.40% | 50 |
| Jun 22, 2026 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | -1.14% | 1,793 |
| Jun 19, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -0.61% | 28 |
| Jun 18, 2026 | 3.36 | 3.36 | 3.26 | 3.27 | 3.27 | 1.55% | 155 |
| Jun 17, 2026 | 3.13 | 3.22 | 3.13 | 3.22 | 3.22 | 0.63% | 113 |
| Jun 16, 2026 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | -0.62% | 149 |
| Jun 15, 2026 | 3.18 | 3.22 | 3.11 | 3.22 | 3.22 | 1.26% | 1,407 |
| Jun 12, 2026 | 3.10 | 3.26 | 3.10 | 3.18 | 3.18 | -1.24% | 1,150 |
| Jun 11, 2026 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | -0.92% | 1,580 |
| Jun 10, 2026 | 3.37 | 3.37 | 3.13 | 3.25 | 3.25 | 1.56% | 1,645 |
| Jun 9, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -2.14% | 179 |
| Jun 8, 2026 | 3.31 | 3.31 | 3.24 | 3.27 | 3.27 | -3.54% | 426 |
| Jun 5, 2026 | 3.48 | 3.48 | 3.35 | 3.39 | 3.39 | 2.42% | 1,764 |
| Jun 4, 2026 | 3.25 | 3.31 | 3.10 | 3.31 | 3.31 | 2.16% | 194 |
| Jun 3, 2026 | 3.39 | 3.39 | 3.23 | 3.24 | 3.24 | -2.41% | 95 |
| Jun 2, 2026 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -0.30% | 3,815 |
| Jun 1, 2026 | 3.34 | 3.42 | 3.31 | 3.33 | 3.33 | -1.16% | 16,503 |
| May 29, 2026 | 3.34 | 3.43 | 3.34 | 3.37 | 3.37 | 1.17% | 2,034 |
| May 28, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | -1.19% | 353 |
| May 27, 2026 | 3.35 | 3.44 | 3.35 | 3.37 | 3.37 | -0.30% | 7,355 |
| May 26, 2026 | 3.52 | 3.52 | 3.35 | 3.38 | 3.38 | 0.90% | 20,915 |
| May 22, 2026 | 3.39 | 3.43 | 3.35 | 3.35 | 3.35 | -2.90% | 4,205 |
| May 21, 2026 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | -0.29% | 375 |
| May 20, 2026 | 3.43 | 3.55 | 3.41 | 3.46 | 3.46 | -2.54% | 3,663 |
| May 19, 2026 | 3.40 | 3.58 | 3.40 | 3.55 | 3.55 | 3.20% | 9,248 |
| May 18, 2026 | 3.49 | 3.59 | 3.29 | 3.44 | 3.44 | 2.99% | 5,603 |
| May 15, 2026 | 3.31 | 3.36 | 3.31 | 3.34 | 3.34 | -0.45% | 2,822 |
| May 13, 2026 | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | -1.32% | 1,257 |
| May 12, 2026 | 3.67 | 3.67 | 3.40 | 3.40 | 3.40 | -6.85% | 11,505 |
| May 11, 2026 | 3.61 | 3.73 | 3.61 | 3.65 | 3.65 | -0.27% | 5,057 |
| May 8, 2026 | 3.68 | 3.76 | 3.66 | 3.66 | 3.66 | 0.83% | 208 |
| May 7, 2026 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -4.97% | 3,083 |
| May 6, 2026 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -4.02% | 2,522 |
| May 5, 2026 | 4.08 | 4.18 | 3.98 | 3.98 | 3.98 | -5.24% | 430 |
| May 4, 2026 | 4.37 | 4.37 | 4.20 | 4.20 | 4.20 | 2.69% | 1,668 |
| Apr 30, 2026 | 4.21 | 4.34 | 4.09 | 4.09 | 4.09 | -4.44% | 279 |
| Apr 29, 2026 | 4.02 | 4.33 | 4.02 | 4.28 | 4.28 | 7.13% | 6,326 |
| Apr 28, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 0.38% | 1,405 |
| Apr 27, 2026 | 3.91 | 3.98 | 3.90 | 3.98 | 3.98 | 7.57% | 2,956 |
| Apr 24, 2026 | 3.60 | 3.70 | 3.53 | 3.70 | 3.70 | 3.35% | 1,250 |
| Apr 23, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 34 |
| Apr 22, 2026 | 3.44 | 3.64 | 3.44 | 3.58 | 3.58 | 1.70% | 5,756 |
| Apr 21, 2026 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | -0.28% | 341 |
| Apr 20, 2026 | 3.40 | 3.62 | 3.40 | 3.53 | 3.53 | -0.28% | 3,578 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.54 | 3.54 | 3.54 | -5.09% | 2,896 |
| Apr 16, 2026 | 3.79 | 3.79 | 3.61 | 3.73 | 3.73 | -0.27% | 5,212 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.67 | 3.74 | 3.74 | 1.63% | 1,497 |