AutoStore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.32	10.32	10.09	10.18	10.18	-1.22%	123,999
Mar 19, 2026	10.53	10.53	10.25	10.31	10.31	-3.76%	611,504
Mar 18, 2026	11.07	11.07	10.70	10.71	10.71	2.50%	70,555
Mar 17, 2026	10.27	10.46	10.10	10.45	10.45	0.47%	197,375
Mar 16, 2026	10.08	10.42	10.04	10.40	10.40	2.89%	179,888
Mar 13, 2026	10.18	10.18	10.01	10.11	10.11	-2.90%	554,973
Mar 12, 2026	10.21	10.41	10.05	10.41	10.41	3.38%	3,405,572
Mar 11, 2026	10.28	10.28	10.05	10.07	10.07	-3.26%	157,209
Mar 10, 2026	10.37	10.50	10.32	10.41	10.41	3.99%	807,790
Mar 9, 2026	9.96	10.18	9.84	10.01	10.01	-5.18%	350,239
Mar 6, 2026	10.63	10.77	10.26	10.56	10.56	-0.73%	1,036,630
Mar 5, 2026	10.42	10.76	10.42	10.64	10.64	2.82%	790,812
Mar 4, 2026	10.08	10.55	10.08	10.34	10.34	6.27%	334,225
Mar 3, 2026	10.24	10.24	9.64	9.73	9.73	-5.91%	619,506
Mar 2, 2026	10.32	10.52	10.22	10.34	10.34	-5.42%	1,813,622
Feb 27, 2026	11.08	11.10	10.76	10.94	10.94	-2.00%	489,835
Feb 26, 2026	11.29	11.29	11.05	11.16	11.16	-2.74%	206,411
Feb 25, 2026	11.57	11.57	11.40	11.47	11.47	0.38%	477,498
Feb 24, 2026	11.59	11.70	11.36	11.43	11.43	-5.01%	1,274,340
Feb 23, 2026	12.36	12.40	11.76	12.03	12.03	-1.65%	172,547
Feb 20, 2026	12.21	12.57	11.91	12.24	12.23	-0.66%	827,900
Feb 19, 2026	11.81	12.52	11.81	12.32	12.32	7.46%	1,267,891
Feb 18, 2026	11.56	11.64	11.34	11.46	11.46	0.78%	513,513
Feb 17, 2026	11.70	11.77	11.20	11.37	11.37	-5.15%	1,342,031
Feb 16, 2026	12.25	12.25	11.70	11.99	11.99	-3.88%	166,516
Feb 13, 2026	12.81	12.81	12.25	12.47	12.47	-2.24%	418,222
Feb 12, 2026	12.80	13.12	12.56	12.76	12.76	11.59%	4,259,147
Feb 11, 2026	11.73	11.73	11.09	11.44	11.44	-2.26%	340,257
Feb 10, 2026	11.43	11.76	11.43	11.70	11.70	2.13%	94,080
Feb 9, 2026	11.26	11.54	11.24	11.46	11.46	2.09%	216,891
Feb 6, 2026	10.98	11.45	10.98	11.22	11.22	3.12%	248,062
Feb 5, 2026	10.82	11.08	10.73	10.88	10.88	-0.71%	534,251
Feb 4, 2026	11.09	11.10	10.80	10.96	10.96	-0.06%	282,220
Feb 3, 2026	11.11	11.16	10.81	10.97	10.97	0.46%	459,367
Feb 2, 2026	11.06	11.06	10.83	10.92	10.92	-3.93%	456,065
Jan 30, 2026	11.43	11.45	11.18	11.36	11.36	-2.96%	59,219
Jan 29, 2026	11.88	11.88	11.37	11.71	11.71	-1.69%	648,027
Jan 28, 2026	12.02	12.02	11.68	11.91	11.91	-0.40%	283,049
Jan 27, 2026	12.40	12.54	11.93	11.96	11.96	-4.29%	335,766
Jan 26, 2026	12.48	12.53	12.34	12.50	12.49	0.28%	742,380
Jan 23, 2026	12.57	12.66	12.30	12.46	12.46	-1.48%	644,234
Jan 22, 2026	12.73	12.86	12.59	12.65	12.65	5.76%	303,206
Jan 21, 2026	11.94	12.36	11.86	11.96	11.96	-0.63%	718,668
Jan 20, 2026	11.87	12.12	11.87	12.03	12.03	1.13%	678,439
Jan 19, 2026	12.69	12.69	11.76	11.90	11.90	-8.60%	1,387,027
Jan 16, 2026	13.20	13.20	12.93	13.02	13.02	0.07%	133,514
Jan 15, 2026	13.14	13.14	12.92	13.01	13.01	1.17%	317,780
Jan 14, 2026	12.90	13.10	12.79	12.86	12.86	1.35%	347,563
Jan 13, 2026	12.77	12.77	12.65	12.69	12.69	0.17%	493,728
Jan 12, 2026	12.68	12.82	12.61	12.67	12.67	0.17%	218,838