Ásar hf. (ICE:ASAR)
Iceland · Delayed Price · Currency is ISK 11.20
-0.10 (-0.88%)
Nov 6, 2026, 3:30 PM GMT
Ásar hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 3,787,939 |
| Nov 5, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 3,415,112 |
| Nov 4, 2026 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | 5.50% | 93,015,653 |
| Nov 3, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -1.36% | 3,459,186 |
| Nov 2, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | -1.34% | 533,774 |
| Oct 30, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.36% | 2,136,294 |
| Oct 29, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 0.45% | 780,000 |
| Oct 27, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 1,310,437 |
| Oct 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 600,000 |
| Oct 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 600,000 |
| Oct 22, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 641,567 |
| Oct 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 800,000 |
| Oct 20, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 464,593 |
| Oct 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1,100,000 |
| Oct 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2,750,000 |
| Oct 15, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 2,565,564 |
| Oct 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 68,902 |
| Oct 13, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 4,863,798 |
| Oct 12, 2026 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 8,735,036 |
| Oct 9, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1.79% | 6,012,945 |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2,680 |
| Oct 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1,219,315 |
| Oct 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 169,668 |
| Oct 5, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 3,470,945 |
| Oct 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 664,048 |
| Oct 1, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 2,750,000 |
| Sep 30, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 0.72% | 3,861,003 |
| Sep 29, 2026 | 11.15 | 11.20 | 11.10 | 11.12 | 11.12 | 0.18% | 2,853,576 |
| Sep 28, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 1,327,803 |
| Sep 25, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - | 3,897,233 |
| Sep 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1,507,937 |
| Sep 23, 2026 | 11.50 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 6,721,258 |
| Sep 22, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 5.56% | 15,678,790 |
| Sep 21, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 5.88% | 7,764,259 |
| Sep 18, 2026 | 11.10 | 11.10 | 10.20 | 10.20 | 10.20 | -7.27% | 13,333,738 |
| Sep 17, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 2.80% | 4,708,297 |
| Sep 16, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -2.73% | 4,919,515 |
| Sep 15, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -1.79% | 8,704,150 |
| Sep 14, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 2,286,109 |
| Sep 11, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.45% | 517,857 |
| Sep 10, 2026 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -3.46% | 2,448,771 |
| Sep 9, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -2.12% | 6,500,000 |
| Sep 8, 2026 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 0.85% | 4,733,028 |
| Sep 7, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -4.10% | 17,331,475 |
| Sep 4, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 2,237,487 |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 355 |
| Sep 2, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 581,244 |
| Sep 1, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 844,930 |
| Aug 31, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | -0.41% | 3,023,966 |
| Aug 28, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | 0.41% | 600,000 |