Aqua Bio Technology ASA (OSL:ABTEC)
0.4825
-0.0090 (-1.83%)
At close: Oct 23, 2025
Aqua Bio Technology ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | -1.37% | 49,318 |
| Sep 24, 2025 | 0.60 | 0.70 | 0.58 | 0.66 | 0.66 | 4.77% | 146,633 |
| Sep 23, 2025 | 0.65 | 0.68 | 0.60 | 0.63 | 0.63 | -8.71% | 347,971 |
| Sep 22, 2025 | 0.70 | 0.70 | 0.65 | 0.69 | 0.69 | -1.57% | 39,702 |
| Sep 19, 2025 | 0.68 | 0.75 | 0.68 | 0.70 | 0.70 | 2.94% | 33,552 |
| Sep 18, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.16% | 37,159 |
| Sep 17, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | -5.75% | 94,461 |
| Sep 16, 2025 | 0.68 | 0.73 | 0.66 | 0.73 | 0.73 | 7.67% | 142,368 |
| Sep 15, 2025 | 0.71 | 0.73 | 0.65 | 0.68 | 0.68 | -4.51% | 292,308 |
| Sep 12, 2025 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | 2.16% | 15,703 |
| Sep 11, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | -5.05% | 88,441 |
| Sep 10, 2025 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | -2.14% | 146,260 |
| Sep 9, 2025 | 0.64 | 0.75 | 0.64 | 0.75 | 0.75 | 3.60% | 192,561 |
| Sep 8, 2025 | 0.72 | 0.77 | 0.71 | 0.72 | 0.72 | -6.23% | 411,179 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -2.78% | 105,101 |
| Sep 4, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 7.03% | 66,261 |
| Sep 3, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -2.89% | 110,177 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.70 | 0.76 | 0.76 | -1.04% | 127,225 |
| Sep 1, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | -2.41% | 156,084 |
| Aug 29, 2025 | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | -2.47% | 334,582 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.76 | 0.81 | 0.81 | -11.10% | 745,480 |
| Aug 27, 2025 | 0.87 | 0.91 | 0.85 | 0.91 | 0.91 | 3.64% | 116,681 |
| Aug 26, 2025 | 0.89 | 0.96 | 0.87 | 0.88 | 0.88 | 1.27% | 277,186 |
| Aug 25, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -2.80% | 100,673 |
| Aug 22, 2025 | 0.88 | 0.97 | 0.86 | 0.89 | 0.89 | 2.53% | 343,785 |
| Aug 21, 2025 | 1.05 | 1.05 | 0.85 | 0.87 | 0.87 | -2.90% | 501,124 |
| Aug 20, 2025 | 0.92 | 1.10 | 0.89 | 0.90 | 0.90 | 6.54% | 860,934 |
| Aug 19, 2025 | 1.10 | 1.10 | 0.84 | 0.84 | 0.84 | -11.57% | 563,232 |
| Aug 18, 2025 | 1.10 | 1.12 | 0.92 | 0.95 | 0.95 | -13.39% | 562,162 |
| Aug 15, 2025 | 1.05 | 1.43 | 1.00 | 1.10 | 1.10 | 12.04% | 1,358,276 |