Airthings ASA (OSL:AIRX)
Norway · Delayed Price · Currency is NOK 0.1175
-0.0035 (-2.89%)
Oct 24, 2025, 3:27 PM CET
Airthings ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.83% | 787,711 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.88% | 338,301 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.92% | 131,412 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.96% | 120,504 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -8.93% | 1,394,480 |
| Oct 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 107,079 |
| Oct 15, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -3.45% | 390,981 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 9.43% | 555,584 |
| Oct 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.36% | 206,553 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.32% | 170,450 |
| Oct 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.24% | 397,642 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 7.12% | 264,058 |
| Oct 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.38% | 314,129 |
| Oct 6, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -10.14% | 133,560 |
| Oct 3, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 1.72% | 338,053 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 3.93% | 1,077,090 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | 1.08% | 649,428 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | -5.78% | 1,319,175 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.16% | 293,965 |
| Sep 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.64% | 298,272 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 347,170 |
| Sep 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 386,150 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.97% | 567,580 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 578,181 |
| Sep 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.99% | 426,230 |
| Sep 18, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.82% | 2,438,489 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.97% | 322,658 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -1.63% | 1,251,016 |
| Sep 15, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 8.87% | 1,234,195 |
| 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 |