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