UK markets open in 6 hours 32 minutes
NIKKEI 225
37,552.58 -527.12 (-1.38%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.60 -0.13 (-0.16%) GOLD FUTURES
2,388.80 -9.20 (-0.38%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,713.12 +1,649.72 (+3.36%)
Norwegian Air Shuttle ASA (NWARF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:47AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,083 |
| 17 Apr 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5100 | 1.5100 | 9,900 |
| 16 Apr 2024 | 1.5400 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 10,100 |
| 15 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 400 |
| 12 Apr 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 14,600 |
| 11 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 600 |
| 10 Apr 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 10,900 |
| 09 Apr 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 12,800 |
| 08 Apr 2024 | 1.6100 | 1.7100 | 1.6100 | 1.6650 | 1.6650 | 7,400 |
| 05 Apr 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 1,800 |
| 04 Apr 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 2,800 |
| 03 Apr 2024 | 1.5180 | 1.6000 | 1.5150 | 1.5700 | 1.5700 | 9,600 |
| 02 Apr 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5350 | 1.5350 | 8,000 |
| 01 Apr 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4520 | 1.4520 | 3,800 |
| 28 Mar 2024 | 1.5000 | 1.5220 | 1.4500 | 1.5000 | 1.5000 | 3,400 |
| 27 Mar 2024 | 1.4200 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 17,400 |
| 26 Mar 2024 | 1.4800 | 1.5050 | 1.4000 | 1.4720 | 1.4720 | 13,500 |
| 25 Mar 2024 | 1.4750 | 1.5000 | 1.4510 | 1.4950 | 1.4950 | 9,900 |
| 22 Mar 2024 | 1.5100 | 1.5250 | 1.4600 | 1.5150 | 1.5150 | 18,100 |
| 21 Mar 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5650 | 1.5650 | 14,100 |
| 20 Mar 2024 | 1.5150 | 1.5850 | 1.5100 | 1.5850 | 1.5850 | 98,000 |
| 19 Mar 2024 | 1.5500 | 1.5750 | 1.5300 | 1.5550 | 1.5550 | 18,200 |
| 18 Mar 2024 | 1.6300 | 1.6300 | 1.5750 | 1.5750 | 1.5750 | 2,100 |
| 15 Mar 2024 | 1.6000 | 1.6050 | 1.5600 | 1.5600 | 1.5600 | 2,400 |
| 14 Mar 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 5,500 |
| 13 Mar 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 5,100 |
| 12 Mar 2024 | 1.5880 | 1.6500 | 1.5880 | 1.6300 | 1.6300 | 1,500 |
| 11 Mar 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 3,400 |
| 08 Mar 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 17,900 |
| 07 Mar 2024 | 1.6500 | 1.6950 | 1.6400 | 1.6950 | 1.6950 | 18,000 |
| 06 Mar 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7200 | 1.7200 | 9,600 |
| 05 Mar 2024 | 1.6200 | 1.7300 | 1.6200 | 1.7300 | 1.7300 | 4,400 |
| 04 Mar 2024 | 1.8300 | 1.8300 | 1.6000 | 1.7900 | 1.7900 | 23,800 |
| 01 Mar 2024 | 1.7200 | 1.7890 | 1.6400 | 1.6400 | 1.6400 | 12,700 |
| 29 Feb 2024 | 1.6500 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 48,100 |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.5750 | 1.6500 | 1.6500 | 30,700 |
| 27 Feb 2024 | 1.8000 | 1.8000 | 1.6390 | 1.7000 | 1.7000 | 44,300 |
| 26 Feb 2024 | 1.4700 | 1.6860 | 1.4700 | 1.6550 | 1.6550 | 23,800 |
| 23 Feb 2024 | 1.4500 | 1.6400 | 1.3500 | 1.3500 | 1.3500 | 23,900 |
| 22 Feb 2024 | 1.6500 | 1.6600 | 1.5000 | 1.6200 | 1.6200 | 119,800 |
| 21 Feb 2024 | 1.8700 | 1.8700 | 1.6600 | 1.7100 | 1.7100 | 47,500 |
| 20 Feb 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 228,800 |
| 16 Feb 2024 | 1.5300 | 1.8500 | 1.5300 | 1.6900 | 1.6900 | 393,100 |
| 15 Feb 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 23,600 |
| 14 Feb 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 15,900 |
| 13 Feb 2024 | 1.4600 | 1.4600 | 1.3000 | 1.3880 | 1.3880 | 7,000 |
| 12 Feb 2024 | 1.4400 | 1.4900 | 1.4350 | 1.4500 | 1.4500 | 6,700 |
| 09 Feb 2024 | 1.3500 | 1.4150 | 1.3500 | 1.4150 | 1.4150 | 29,000 |
| 08 Feb 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 1,100 |
| 07 Feb 2024 | 1.3900 | 1.3900 | 1.2100 | 1.3700 | 1.3700 | 4,500 |
| 06 Feb 2024 | 1.3500 | 1.4000 | 1.3160 | 1.4000 | 1.4000 | 9,500 |
| 05 Feb 2024 | 1.3000 | 1.3500 | 1.1600 | 1.1600 | 1.1600 | 8,900 |
| 02 Feb 2024 | 1.2500 | 1.2750 | 1.2500 | 1.2510 | 1.2510 | 4,400 |
| 01 Feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
| 31 Jan 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 500 |
| 30 Jan 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 28,300 |
| 29 Jan 2024 | 1.2000 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 17,600 |
| 26 Jan 2024 | 1.3900 | 1.3900 | 1.2200 | 1.2500 | 1.2500 | 3,400 |
| 25 Jan 2024 | 1.2800 | 1.2830 | 1.1180 | 1.2600 | 1.2600 | 83,700 |
| 24 Jan 2024 | 1.2200 | 1.2800 | 1.1490 | 1.1850 | 1.1850 | 53,700 |
| 23 Jan 2024 | 1.1400 | 1.2200 | 1.1000 | 1.2100 | 1.2100 | 20,000 |
| 22 Jan 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 30,000 |
| 19 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 17 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 16 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
| 12 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 21,300 |
| 11 Jan 2024 | 1.2000 | 1.2500 | 1.0500 | 1.2500 | 1.2500 | 11,500 |
| 10 Jan 2024 | 1.1500 | 1.1500 | 0.9300 | 0.9300 | 0.9300 | 28,600 |
| 09 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
| 08 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 5,700 |
| 05 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0950 | 1.0950 | 15,000 |
| 04 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,500 |
| 03 Jan 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 6,100 |
| 02 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,200 |
| 29 Dec 2023 | 0.9960 | 1.0200 | 0.9960 | 1.0200 | 1.0200 | 700 |
| 28 Dec 2023 | 0.9190 | 0.9950 | 0.9190 | 0.9500 | 0.9500 | 1,300 |
| 27 Dec 2023 | 0.9950 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 6,700 |
| 26 Dec 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9920 | 0.9920 | 5,200 |
| 22 Dec 2023 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 200 |
| 21 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 4,000 |
| 20 Dec 2023 | 1.0350 | 1.0500 | 0.9910 | 1.0500 | 1.0500 | 5,800 |
| 19 Dec 2023 | 0.9750 | 1.0750 | 0.9750 | 1.0750 | 1.0750 | 2,000 |
| 18 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 15 Dec 2023 | 1.0200 | 1.2000 | 1.0200 | 1.0480 | 1.0480 | 5,800 |
| 14 Dec 2023 | 1.0410 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| 13 Dec 2023 | 1.0200 | 1.0400 | 0.9750 | 0.9750 | 0.9750 | 10,600 |
| 12 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
| 11 Dec 2023 | 1.0000 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 300 |
| 08 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 6,600 |
| 07 Dec 2023 | 0.9700 | 0.9830 | 0.9700 | 0.9830 | 0.9830 | 1,000 |
| 06 Dec 2023 | 0.9700 | 0.9800 | 0.9540 | 0.9540 | 0.9540 | 4,800 |
| 05 Dec 2023 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 900 |
| 04 Dec 2023 | 0.8970 | 0.9450 | 0.8970 | 0.9450 | 0.9450 | 2,200 |
| 01 Dec 2023 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 200 |
| 30 Nov 2023 | 0.9600 | 0.9600 | 0.9210 | 0.9230 | 0.9230 | 1,900 |
| 29 Nov 2023 | 0.9350 | 0.9360 | 0.9350 | 0.9360 | 0.9360 | 600 |
| 28 Nov 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 4,900 |
| 27 Nov 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 24 Nov 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| *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.