Agilyx ASA (OSL:AGLX)
Norway · Delayed Price · Currency is NOK 23.50
-0.15 (-0.63%)
Oct 3, 2025, 4:25 PM CET
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.90 | 24.10 | 22.10 | 23.50 | 23.50 | -0.63% | 21,783 |
| Oct 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.42% | 212 |
| Oct 1, 2025 | 23.70 | 23.75 | 23.50 | 23.75 | 23.75 | -0.63% | 3,145 |
| Sep 30, 2025 | 24.00 | 24.00 | 23.05 | 23.90 | 23.90 | -1.65% | 35,238 |
| Sep 29, 2025 | 23.95 | 24.35 | 23.95 | 24.30 | 24.30 | - | 2,768 |
| Sep 26, 2025 | 23.90 | 24.30 | 23.65 | 24.30 | 24.30 | 1.25% | 6,330 |
| Sep 25, 2025 | 23.75 | 24.00 | 23.70 | 24.00 | 24.00 | - | 4,951 |
| Sep 24, 2025 | 23.55 | 24.00 | 23.55 | 24.00 | 24.00 | 1.05% | 6,094 |
| Sep 23, 2025 | 23.10 | 23.75 | 23.10 | 23.75 | 23.75 | 1.50% | 3,738 |
| Sep 22, 2025 | 23.35 | 23.45 | 23.20 | 23.40 | 23.40 | 0.21% | 1,308 |
| Sep 19, 2025 | 23.35 | 23.35 | 23.05 | 23.35 | 23.35 | 1.30% | 3,758 |
| Sep 18, 2025 | 23.70 | 23.70 | 22.80 | 23.05 | 23.05 | -2.74% | 35,389 |
| Sep 17, 2025 | 22.60 | 23.70 | 22.50 | 23.70 | 23.70 | 4.18% | 19,738 |
| Sep 16, 2025 | 23.10 | 23.10 | 22.65 | 22.75 | 22.75 | -2.99% | 19,436 |
| Sep 15, 2025 | 23.60 | 23.60 | 22.95 | 23.45 | 23.45 | 0.64% | 5,583 |
| Sep 12, 2025 | 23.30 | 23.30 | 23.25 | 23.30 | 23.30 | -0.43% | 3,672 |
| Sep 11, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 2,683 |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | 2,284 |
| Sep 9, 2025 | 23.35 | 23.35 | 23.00 | 23.15 | 23.15 | -0.64% | 7,894 |
| Sep 8, 2025 | 23.35 | 23.35 | 23.00 | 23.30 | 23.30 | -1.27% | 6,321 |
| Sep 5, 2025 | 23.55 | 23.65 | 23.30 | 23.60 | 23.60 | - | 7,713 |
| Sep 4, 2025 | 23.60 | 23.75 | 23.55 | 23.60 | 23.60 | -0.63% | 13,322 |
| Sep 3, 2025 | 24.00 | 24.00 | 23.45 | 23.75 | 23.75 | 0.64% | 12,472 |
| Sep 2, 2025 | 24.00 | 24.25 | 23.60 | 23.60 | 23.60 | -3.67% | 6,006 |
| Sep 1, 2025 | 24.65 | 24.65 | 24.20 | 24.50 | 24.50 | -1.41% | 13,927 |
| Aug 29, 2025 | 24.75 | 25.00 | 24.75 | 24.85 | 24.85 | -0.60% | 30,847 |
| Aug 28, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 1.01% | 20,109 |
| Aug 27, 2025 | 24.50 | 24.75 | 24.35 | 24.75 | 24.75 | -0.80% | 19,571 |
| Aug 26, 2025 | 24.80 | 24.95 | 24.30 | 24.95 | 24.95 | - | 14,989 |
| Aug 25, 2025 | 24.75 | 24.95 | 24.30 | 24.95 | 24.95 | - | 13,987 |
| Aug 22, 2025 | 24.65 | 24.95 | 24.00 | 24.95 | 24.95 | 0.20% | 12,901 |
| Aug 21, 2025 | 24.55 | 25.10 | 24.35 | 24.90 | 24.90 | 0.40% | 10,832 |
| Aug 20, 2025 | 25.00 | 25.10 | 24.50 | 24.80 | 24.80 | -0.80% | 13,836 |
| Aug 19, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.25% | 10,652 |
| Aug 18, 2025 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | -0.20% | 2,574 |
| Aug 15, 2025 | 23.85 | 24.50 | 23.85 | 24.50 | 24.50 | 2.08% | 11,802 |
| Aug 14, 2025 | 24.00 | 24.00 | 23.95 | 24.00 | 24.00 | -1.03% | 7,096 |
| Aug 13, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Aug 12, 2025 | 24.45 | 24.45 | 24.05 | 24.25 | 24.25 | -0.61% | 7,038 |
| Aug 11, 2025 | 24.30 | 24.40 | 24.05 | 24.40 | 24.40 | 0.41% | 3,011 |
| Aug 8, 2025 | 24.00 | 24.30 | 23.75 | 24.30 | 24.30 | 1.25% | 4,078 |
| Aug 7, 2025 | 23.45 | 24.00 | 23.45 | 24.00 | 24.00 | 2.78% | 4,221 |
| Aug 6, 2025 | 23.85 | 23.85 | 22.70 | 23.35 | 23.35 | -1.68% | 25,589 |
| Aug 5, 2025 | 24.00 | 24.05 | 23.75 | 23.75 | 23.75 | -2.26% | 4,388 |
| Aug 4, 2025 | 24.25 | 24.50 | 24.00 | 24.30 | 24.30 | 0.21% | 7,531 |
| Aug 1, 2025 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -1.02% | 1,466 |
| Jul 31, 2025 | 24.75 | 24.75 | 24.10 | 24.50 | 24.50 | -0.20% | 24,832 |
| Jul 30, 2025 | 24.20 | 24.55 | 24.10 | 24.55 | 24.55 | 1.45% | 22,278 |
| Jul 29, 2025 | 24.05 | 24.20 | 24.05 | 24.20 | 24.20 | 0.83% | 21,240 |
| Jul 28, 2025 | 23.85 | 24.00 | 23.80 | 24.00 | 24.00 | - | 17,131 |