Hunter Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.88	0.88	0.88	0.88	0.88	-0.23%	2,500
Aug 25, 2025	0.88	0.88	0.88	0.88	0.88	-1.35%	77,500
Aug 22, 2025	0.87	0.93	0.84	0.89	0.89	17.55%	160,807
Aug 21, 2025	0.77	0.77	0.76	0.76	0.76	0.80%	23,333
Aug 20, 2025	0.71	0.75	0.71	0.75	0.75	4.01%	75,210
Aug 18, 2025	0.72	0.73	0.72	0.72	0.72	-0.96%	175,040
Aug 15, 2025	0.76	0.76	0.73	0.73	0.73	-6.29%	56,000
Aug 14, 2025	0.80	0.80	0.78	0.78	0.78	-2.87%	65,708
Aug 13, 2025	0.84	0.84	0.80	0.80	0.80	-0.99%	14,114
Aug 12, 2025	0.83	0.83	0.81	0.81	0.81	-8.37%	25,766
Aug 8, 2025	0.86	0.88	0.86	0.88	0.88	1.14%	242,722
Aug 7, 2025	0.89	0.89	0.87	0.87	0.87	-2.24%	101,250
Aug 6, 2025	0.92	0.95	0.89	0.89	0.89	-0.67%	149,949
Aug 5, 2025	0.80	0.93	0.80	0.90	0.90	12.08%	261,753
Aug 4, 2025	0.78	0.86	0.78	0.80	0.80	2.95%	232,854
Aug 1, 2025	0.78	0.78	0.78	0.78	0.78	0.13%	311
Jul 31, 2025	0.78	0.78	0.76	0.78	0.78	-2.26%	48,817
Jul 30, 2025	0.83	0.83	0.80	0.80	0.80	-4.09%	20,175
Jul 29, 2025	0.82	0.84	0.82	0.83	0.83	-3.60%	22,194
Jul 28, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	120,000
Jul 25, 2025	0.86	0.86	0.86	0.86	0.86	-1.83%	4,999
Jul 24, 2025	0.86	0.90	0.86	0.87	0.87	-1.36%	31,209
Jul 22, 2025	0.89	0.89	0.89	0.89	0.89	-1.78%	10,000
Jul 21, 2025	0.89	0.90	0.89	0.90	0.90	0.67%	84,992
Jul 16, 2025	0.90	0.90	0.90	0.90	0.90	1.59%	2,005
Jul 14, 2025	0.88	0.88	0.88	0.88	0.88	-2.11%	354
Jul 10, 2025	0.93	0.93	0.90	0.90	0.90	-1.53%	16,083
Jul 9, 2025	0.94	0.94	0.91	0.91	0.91	-0.71%	14,416
Jul 8, 2025	0.95	0.95	0.92	0.92	0.92	-1.55%	46,000
Jul 7, 2025	0.95	0.95	0.94	0.94	0.94	-1.27%	39,045
Jul 4, 2025	0.95	0.95	0.95	0.95	0.95	5.22%	424
Jul 3, 2025	0.90	0.90	0.90	0.90	0.90	-0.88%	61,222
Jul 2, 2025	0.88	0.91	0.88	0.91	0.91	1.57%	134,282
Jul 1, 2025	0.90	0.93	0.88	0.89	0.89	-1.00%	42,257
Jun 30, 2025	0.99	0.99	0.90	0.90	0.90	-4.04%	523,605
Jun 27, 2025	0.98	0.98	0.93	0.94	0.94	-6.09%	230,194
Jun 26, 2025	1.01	1.05	0.97	1.00	1.00	-0.79%	168,262
Jun 25, 2025	1.07	1.10	1.01	1.01	1.01	-8.01%	207,012
Jun 24, 2025	1.11	1.20	1.08	1.10	1.10	-8.04%	1,111,761
Jun 23, 2025	1.16	1.27	1.12	1.19	1.19	15.25%	388,645
Jun 20, 2025	1.08	1.08	1.04	1.04	1.04	-4.07%	3,501
Jun 19, 2025	1.05	1.10	1.05	1.08	1.08	-3.57%	13,257
Jun 18, 2025	1.16	1.19	1.10	1.12	1.12	-3.61%	258,121
Jun 17, 2025	1.02	1.16	1.01	1.16	1.16	19.92%	154,958
Jun 16, 2025	1.06	1.09	0.96	0.97	0.97	-4.81%	10,856
Jun 13, 2025	1.09	1.09	0.98	1.02	1.02	18.65%	375,946
Jun 10, 2025	0.85	0.86	0.85	0.86	0.86	-3.27%	21,096
Jun 6, 2025	0.89	0.89	0.89	0.89	0.89	-1.33%	3,411
Jun 5, 2025	0.90	0.90	0.90	0.90	0.90	2.63%	226
Jun 4, 2025	0.92	0.92	0.86	0.88	0.88	0.11%	51,544