Airthings ASA (OSL:AIRX)
Norway · Delayed Price · Currency is NOK 0.1480
+0.0025 (1.72%)
Oct 3, 2025, 4:25 PM CET
Airthings ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |