Aqua Bio Technology ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.46	0.51	0.46	0.51	0.51	1.90%	332,700
Dec 3, 2025	0.47	0.52	0.45	0.50	0.50	-5.58%	123,303
Dec 2, 2025	0.47	0.53	0.47	0.53	0.53	9.64%	169,275
Dec 1, 2025	0.47	0.48	0.47	0.48	0.48	-1.53%	67,597
Nov 28, 2025	0.48	0.51	0.47	0.49	0.49	2.08%	349,667
Nov 27, 2025	0.51	0.53	0.48	0.48	0.48	-4.00%	293,438
Nov 26, 2025	0.51	0.56	0.47	0.50	0.50	-2.15%	113,713
Nov 25, 2025	0.58	0.58	0.48	0.51	0.51	-2.85%	101,760
Nov 24, 2025	0.58	0.58	0.48	0.53	0.53	-8.84%	387,615
Nov 21, 2025	0.60	0.61	0.51	0.58	0.58	-3.67%	334,472
Nov 20, 2025	0.50	0.68	0.49	0.60	0.60	27.99%	1,367,753
Nov 19, 2025	0.49	0.51	0.47	0.47	0.47	-2.80%	247,258
Nov 18, 2025	0.54	0.54	0.48	0.48	0.48	-4.65%	139,269
Nov 17, 2025	0.47	0.54	0.47	0.51	0.51	2.12%	25,078
Nov 14, 2025	0.48	0.53	0.48	0.49	0.49	-1.10%	61,614
Nov 13, 2025	0.47	0.54	0.47	0.50	0.50	1.94%	35,706
Nov 12, 2025	0.47	0.53	0.47	0.49	0.49	-5.31%	71,796
Nov 11, 2025	0.54	0.54	0.49	0.52	0.52	-4.25%	120,168
Nov 10, 2025	0.55	0.55	0.47	0.54	0.54	3.84%	115,683
Nov 7, 2025	0.53	0.55	0.48	0.52	0.52	-1.51%	292,042
Nov 6, 2025	0.48	0.54	0.48	0.53	0.53	10.21%	189,004
Nov 5, 2025	0.47	0.51	0.47	0.48	0.48	-5.70%	66,483
Nov 4, 2025	0.48	0.53	0.48	0.51	0.51	4.09%	64,962
Nov 3, 2025	0.54	0.54	0.48	0.49	0.49	-2.20%	199,844
Oct 31, 2025	0.47	0.51	0.47	0.50	0.50	4.17%	118,379
Oct 30, 2025	0.49	0.51	0.47	0.48	0.48	-7.87%	301,099
Oct 29, 2025	0.57	0.57	0.50	0.52	0.52	-1.14%	4,573
Oct 28, 2025	0.49	0.54	0.49	0.53	0.53	4.36%	24,746
Oct 27, 2025	0.49	0.56	0.49	0.51	0.51	-	64,276
Oct 24, 2025	0.50	0.60	0.50	0.51	0.51	4.66%	226,357
Oct 23, 2025	0.49	0.49	0.48	0.48	0.48	-1.83%	69,605
Oct 22, 2025	0.50	0.53	0.49	0.49	0.49	-10.64%	563,367
Oct 21, 2025	0.52	0.62	0.52	0.55	0.55	-	131,638
Oct 20, 2025	0.49	0.55	0.49	0.55	0.55	11.11%	104,902
Oct 17, 2025	0.58	0.58	0.46	0.50	0.50	-6.60%	119,487
Oct 16, 2025	0.50	0.58	0.50	0.53	0.53	6.00%	14,314
Oct 15, 2025	0.52	0.53	0.50	0.50	0.50	-9.09%	287,139
Oct 14, 2025	0.57	0.58	0.52	0.55	0.55	-3.68%	43,647
Oct 13, 2025	0.49	0.61	0.49	0.57	0.57	6.33%	331,563
Oct 10, 2025	0.51	0.54	0.51	0.54	0.54	4.88%	16,229
Oct 9, 2025	0.55	0.57	0.44	0.51	0.51	-7.91%	470,241
Oct 8, 2025	0.70	0.70	0.56	0.56	0.56	-4.79%	35,284
Oct 7, 2025	0.67	0.67	0.56	0.58	0.58	1.57%	70,010
Oct 6, 2025	0.56	0.59	0.56	0.58	0.58	3.05%	88,071
Oct 3, 2025	0.57	0.57	0.56	0.56	0.56	-4.62%	149,378
Oct 2, 2025	0.60	0.64	0.57	0.59	0.59	-3.62%	122,972
Oct 1, 2025	0.61	0.64	0.58	0.61	0.61	-0.33%	182,812
Sep 30, 2025	0.63	0.63	0.55	0.61	0.61	2.70%	177,174
Sep 29, 2025	0.55	0.65	0.55	0.59	0.59	-8.63%	122,463
Sep 26, 2025	0.60	0.65	0.60	0.65	0.65	-0.15%	9,089