Airthings ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.15	0.16	0.14	0.14	0.14	2.92%	2,967,685
Sep 11, 2025	0.18	0.18	0.13	0.14	0.14	-10.16%	4,383,509
Sep 10, 2025	0.17	0.20	0.15	0.15	0.15	-9.76%	3,141,772
Sep 9, 2025	0.25	0.25	0.14	0.17	0.17	-31.85%	8,845,530
Sep 8, 2025	0.23	0.27	0.23	0.25	0.25	12.73%	2,824,071
Sep 5, 2025	0.21	0.22	0.21	0.22	0.22	2.80%	308,041
Sep 4, 2025	0.23	0.23	0.20	0.21	0.21	-2.28%	382,831
Sep 3, 2025	0.21	0.25	0.20	0.22	0.22	-	1,415,009
Sep 2, 2025	0.23	0.26	0.21	0.22	0.22	-1.35%	2,099,644
Sep 1, 2025	0.20	0.27	0.18	0.22	0.22	11.00%	3,072,388
Aug 29, 2025	0.22	0.22	0.20	0.20	0.20	-5.21%	1,279,096
Aug 28, 2025	0.22	0.23	0.19	0.21	0.21	-8.26%	2,798,825
Aug 27, 2025	0.40	0.40	0.20	0.23	0.23	-64.72%	10,455,042
Aug 26, 2025	0.73	0.73	0.62	0.65	0.65	-1.21%	257,022
Aug 25, 2025	0.77	0.77	0.64	0.66	0.66	-12.00%	531,282
Aug 22, 2025	0.75	0.75	0.75	0.75	0.75	-	70,076
Aug 21, 2025	0.75	0.75	0.70	0.75	0.75	-1.32%	23,531
Aug 20, 2025	0.74	0.76	0.70	0.76	0.76	1.33%	37,451
Aug 19, 2025	0.73	0.78	0.73	0.75	0.75	3.59%	29,604
Aug 18, 2025	0.72	0.78	0.70	0.72	0.72	4.02%	207,170
Aug 15, 2025	0.69	0.75	0.69	0.70	0.70	0.29%	110,833
Aug 14, 2025	0.70	0.73	0.69	0.69	0.69	-2.25%	107,719
Aug 13, 2025	0.72	0.72	0.70	0.71	0.71	-0.28%	102,229
Aug 12, 2025	0.72	0.72	0.69	0.71	0.71	2.30%	66,032
Aug 11, 2025	0.76	0.76	0.69	0.70	0.70	-5.69%	93,555
Aug 8, 2025	0.70	0.74	0.68	0.74	0.74	3.94%	308,191
Aug 7, 2025	0.74	0.74	0.71	0.71	0.71	-1.11%	122,331
Aug 6, 2025	0.73	0.73	0.70	0.72	0.72	-0.28%	69,631
Aug 5, 2025	0.75	0.76	0.70	0.72	0.72	1.98%	131,958
Aug 4, 2025	0.72	0.75	0.70	0.71	0.71	-5.61%	252,384
Aug 1, 2025	0.70	0.75	0.70	0.75	0.75	5.35%	31,609
Jul 31, 2025	0.75	0.75	0.71	0.71	0.71	-3.01%	18,982
Jul 30, 2025	0.78	0.78	0.71	0.73	0.73	4.57%	53,086
Jul 29, 2025	0.80	0.80	0.70	0.70	0.70	-6.91%	48,544
Jul 28, 2025	0.80	0.80	0.72	0.75	0.75	2.17%	276,964
Jul 25, 2025	0.80	0.80	0.67	0.74	0.74	-0.27%	72,571
Jul 24, 2025	0.73	0.76	0.70	0.74	0.74	-0.27%	180,281
Jul 23, 2025	0.80	0.80	0.74	0.74	0.74	-6.33%	2,146,140
Jul 22, 2025	0.82	0.83	0.77	0.79	0.79	-1.25%	357,325
Jul 21, 2025	0.72	0.80	0.69	0.80	0.80	12.04%	1,249,325
Jul 18, 2025	0.62	0.72	0.62	0.71	0.71	3.48%	658,267
Jul 17, 2025	0.72	0.73	0.63	0.69	0.69	-1.43%	509,328
Jul 16, 2025	0.69	0.76	0.64	0.70	0.70	0.57%	540,351
Jul 15, 2025	0.76	0.80	0.60	0.70	0.70	-6.20%	3,767,233
Jul 14, 2025	0.90	0.92	0.71	0.74	0.74	-38.17%	2,646,089
Jul 11, 2025	1.21	1.25	1.15	1.20	1.20	-0.83%	178,331
Jul 10, 2025	1.23	1.27	1.21	1.21	1.21	-	218,946
Jul 9, 2025	1.30	1.48	1.20	1.21	1.21	-2.42%	321,483
Jul 8, 2025	1.52	1.52	1.12	1.24	1.24	-23.46%	1,329,125
Jul 7, 2025	1.59	1.62	1.59	1.62	1.62	1.25%	17,073