Ásar hf. (ICE:ASAR)
Iceland · Delayed Price · Currency is ISK 11.20
0.00 (0.00%)
At close: Sep 25, 2026
Ásar hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.81% | 2,001,017 |
| Aug 26, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 21,779,243 |
| Aug 25, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 501,538 |
| Aug 24, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 1.64% | 9,500,000 |
| Aug 21, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.24% | 411,066 |
| Aug 20, 2026 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | -4.37% | 8,200,000 |
| Aug 19, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 1,500,000 |
| Aug 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 1,500,000 |
| Aug 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 1,500,000 |
| Aug 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | 404,881 |
| Aug 11, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | 1,404,550 |
| Aug 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | 1,000,000 |
| Aug 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 500,000 |
| Aug 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 160,000 |
| Aug 5, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 1.18% | 2,605,504 |
| Aug 4, 2026 | 12.70 | 12.75 | 12.70 | 12.70 | 12.70 | -0.39% | 679,458 |
| Jul 31, 2026 | 12.70 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 1,019,909 |
| Jul 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 22,000 |
| Jul 29, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | 4,580,000 |
| Jul 28, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -0.40% | 107,748 |
| Jul 27, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | 2,000,000 |
| Jul 23, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 1,150,000 |
| Jul 22, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 2.40% | 5,663,462 |
| Jul 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | 4,000 |
| Jul 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 1,959,127 |
| Jul 17, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 1,000,000 |
| Jul 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 1,000,000 |
| Jul 15, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.40% | 1,010,000 |
| Jul 14, 2026 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 0.40% | 3,403,021 |