Aqua Bio Technology ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.80	1.10	0.77	0.98	0.98	27.27%	1,235,398
Aug 13, 2025	0.76	0.81	0.73	0.77	0.77	4.05%	188,341
Aug 12, 2025	0.75	0.75	0.73	0.74	0.74	4.82%	43,047
Aug 11, 2025	0.70	0.75	0.69	0.71	0.71	-4.21%	91,222
Aug 8, 2025	0.75	0.75	0.71	0.74	0.74	-3.03%	51,350
Aug 7, 2025	0.79	0.79	0.75	0.76	0.76	-3.80%	97,985
Aug 6, 2025	0.75	0.79	0.75	0.79	0.79	-0.50%	194,442
Aug 5, 2025	0.78	0.80	0.70	0.79	0.79	5.73%	168,730
Aug 4, 2025	0.89	0.89	0.70	0.75	0.75	5.77%	246,707
Aug 1, 2025	0.75	0.80	0.66	0.71	0.71	-10.01%	334,885
Jul 31, 2025	0.83	0.92	0.70	0.79	0.79	-10.34%	372,245
Jul 30, 2025	0.91	0.94	0.83	0.88	0.88	-2.11%	215,188
Jul 29, 2025	0.89	0.92	0.87	0.90	0.90	1.01%	79,510
Jul 28, 2025	0.94	0.94	0.88	0.89	0.89	-5.32%	148,214