AutoStore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	12.86	12.90	12.63	12.65	12.65	-1.67%	122,765
Jan 8, 2026	12.49	13.03	12.49	12.86	12.86	4.18%	1,484,810
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