AutoStore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	12.86	12.90	12.63	12.65	12.65	-1.67%	122,742
Jan 8, 2026	12.49	13.03	12.49	12.86	12.86	4.18%	1,484,782
Jan 7, 2026	12.20	12.55	12.06	12.34	12.34	2.70%	552,435
Jan 6, 2026	11.83	12.08	11.72	12.02	12.02	2.30%	68,358
Jan 5, 2026	12.20	12.28	11.61	11.75	11.75	-1.92%	1,844,374
Jan 2, 2026	12.15	12.15	11.93	11.98	11.98	1.22%	93,877
Dec 30, 2025	11.78	11.92	11.75	11.84	11.84	1.95%	65,420
Dec 29, 2025	11.05	11.81	11.00	11.61	11.61	5.60%	211,568
Dec 23, 2025	10.70	11.05	10.62	10.99	10.99	3.04%	31,879
Dec 22, 2025	10.53	10.67	10.42	10.67	10.67	6.19%	138,906
Dec 19, 2025	10.23	10.41	9.91	10.05	10.05	-2.16%	9,081,653
Dec 18, 2025	10.27	10.30	10.10	10.27	10.27	-2.10%	500,472
Dec 17, 2025	10.50	10.53	10.33	10.49	10.49	0.26%	53,815
Dec 16, 2025	10.71	10.71	10.42	10.46	10.46	-2.57%	413,276
Dec 15, 2025	11.10	11.10	10.62	10.74	10.74	-3.73%	169,353
Dec 12, 2025	11.45	11.45	11.13	11.16	11.15	1.41%	109,217
Dec 11, 2025	11.14	11.41	11.00	11.00	11.00	-0.73%	180,853
Dec 10, 2025	11.08	11.20	11.06	11.08	11.08	-0.42%	473,352
Dec 9, 2025	11.57	11.66	11.02	11.13	11.13	-2.85%	790,539
Dec 8, 2025	11.53	11.60	11.40	11.46	11.46	-0.87%	87,577
Dec 5, 2025	11.29	11.68	11.29	11.56	11.55	2.89%	285,455
Dec 4, 2025	11.04	11.33	11.01	11.23	11.23	2.09%	1,587,037
Dec 3, 2025	11.05	11.05	10.79	11.00	11.00	0.82%	154,121
Dec 2, 2025	11.01	11.04	10.91	10.91	10.91	-0.36%	126,092
Dec 1, 2025	10.93	11.02	10.85	10.95	10.95	-1.17%	161,110
Nov 28, 2025	11.04	11.09	10.98	11.08	11.08	0.68%	49,160
Nov 27, 2025	10.83	11.03	10.68	11.01	11.00	2.27%	138,458
Nov 26, 2025	10.79	10.79	10.48	10.76	10.76	4.88%	105,998
Nov 25, 2025	10.15	10.39	10.03	10.26	10.26	3.21%	102,473
Nov 24, 2025	9.79	10.16	9.79	9.94	9.94	2.59%	381,446
Nov 21, 2025	9.79	9.79	9.68	9.69	9.69	-2.45%	103,888
Nov 20, 2025	9.87	10.04	9.84	9.93	9.93	3.04%	284,500
Nov 19, 2025	9.74	9.74	9.55	9.64	9.64	-1.36%	33,048
Nov 18, 2025	9.86	9.86	9.56	9.77	9.77	-3.02%	313,941
Nov 17, 2025	10.15	10.25	9.85	10.08	10.08	2.00%	287,710
Nov 14, 2025	10.12	10.12	9.83	9.88	9.88	-5.17%	501,182
Nov 13, 2025	10.70	10.70	10.25	10.42	10.42	-1.11%	813,516
Nov 12, 2025	10.46	10.76	10.30	10.54	10.53	-0.41%	223,045
Nov 11, 2025	11.14	11.14	10.45	10.58	10.58	-2.60%	86,656
Nov 10, 2025	10.75	11.03	10.61	10.86	10.86	-0.09%	1,869,297
Nov 7, 2025	11.10	11.10	10.42	10.87	10.87	3.49%	81,061
Nov 6, 2025	10.49	11.04	10.21	10.50	10.50	7.23%	584,556
Nov 5, 2025	9.45	9.98	9.40	9.80	9.79	1.64%	454,063
Nov 4, 2025	9.76	9.76	9.59	9.64	9.64	-3.59%	206,431
Nov 3, 2025	9.98	10.07	9.87	10.00	10.00	2.86%	278,991