ALNG ASA (LON:0Q4G)
London · Delayed Price · Currency is GBP · Price in NOK 3.510
-0.070 (-1.96%)
At close: Aug 11, 2026
LON:0Q4G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.96% | 24 |
| Aug 10, 2026 | 3.75 | 3.75 | 3.58 | 3.58 | 3.58 | -0.28% | 26 |
| Aug 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.64% | 2 |
| Aug 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.55% | 3 |
| Aug 5, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -2.16% | 128 |
| Aug 4, 2026 | 3.87 | 3.87 | 3.71 | 3.71 | 3.71 | -2.37% | 58 |
| Aug 3, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -2.56% | 49 |
| Jul 31, 2026 | 3.75 | 3.90 | 3.67 | 3.90 | 3.90 | 1.30% | 65 |
| Jul 30, 2026 | 3.80 | 3.85 | 3.57 | 3.85 | 3.85 | 2.94% | 3,095 |
| Jul 29, 2026 | 3.56 | 3.74 | 3.56 | 3.74 | 3.74 | 2.19% | 385 |
| Jul 28, 2026 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | 1.10% | 4,544 |
| Jul 27, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 1.97% | 194 |
| Jul 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.79% | 13 |
| Jul 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.37% | 97 |
| Jul 22, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 3.70% | 3,025 |
| Jul 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | 12 |
| Jul 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | 3 |
| Jul 17, 2026 | 3.52 | 3.64 | 3.52 | 3.62 | 3.62 | -2.29% | 219 |
| Jul 16, 2026 | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | -1.98% | 43 |
| Jul 15, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | 3.28% | 1,113 |
| Jul 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 3 |
| Jul 13, 2026 | 3.53 | 3.64 | 3.53 | 3.64 | 3.64 | 1.96% | 1,183 |
| Jul 10, 2026 | 3.59 | 3.64 | 3.49 | 3.57 | 3.57 | -1.65% | 82 |
| Jul 9, 2026 | 3.76 | 3.76 | 3.61 | 3.63 | 3.63 | -2.94% | 168 |
| Jul 8, 2026 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 2.47% | 3,994 |
| Jul 7, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | -3.44% | 9,602 |
| Jul 6, 2026 | 3.60 | 3.78 | 3.53 | 3.78 | 3.78 | 13.51% | 14,672 |
| Jul 3, 2026 | 3.57 | 3.57 | 3.33 | 3.33 | 3.33 | -4.86% | 43 |
| Jul 2, 2026 | 3.15 | 3.50 | 3.15 | 3.50 | 3.50 | 1.74% | 13,014 |
| Jul 1, 2026 | 3.43 | 3.44 | 3.21 | 3.44 | 3.44 | - | 1,503 |
| Jun 30, 2026 | 3.27 | 3.44 | 3.27 | 3.44 | 3.44 | 7.50% | 7,044 |
| Jun 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14% | 72 |
| 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 |