Airthings ASA (OSL:AIRX)
Norway · Delayed Price · Currency is NOK 0.6880
-0.0220 (-3.10%)
Aug 8, 2025, 1:35 PM CET
Airthings ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 29,300 |
| Jul 3, 2025 | 1.55 | 1.69 | 1.55 | 1.61 | 1.61 | -1.83% | 302,252 |
| Jul 2, 2025 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | - | 372,277 |
| Jul 1, 2025 | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | 2.50% | 161,017 |
| Jun 30, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 3.23% | 110,342 |
| Jun 27, 2025 | 1.41 | 1.72 | 1.41 | 1.55 | 1.55 | 13.97% | 297,773 |
| Jun 26, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 10,964 |
| Jun 25, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 58,622 |
| Jun 24, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 59,416 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | 4.41% | 194,435 |
| Jun 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 3,931 |
| Jun 19, 2025 | 1.60 | 1.60 | 1.36 | 1.37 | 1.37 | -2.14% | 87,085 |
| Jun 18, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 11,501 |
| Jun 17, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | - | 174,001 |
| Jun 16, 2025 | 1.37 | 1.45 | 1.36 | 1.39 | 1.39 | 6.92% | 222,122 |
| Jun 13, 2025 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 2.36% | 355,973 |
| Jun 12, 2025 | 1.26 | 1.36 | 1.26 | 1.27 | 1.27 | 0.79% | 45,659 |
| Jun 11, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 25,080 |
| Jun 10, 2025 | 1.21 | 1.38 | 1.21 | 1.26 | 1.26 | 2.44% | 484,333 |
| Jun 6, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 202,506 |
| Jun 5, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 86,516 |
| Jun 4, 2025 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 61,696 |
| Jun 3, 2025 | 1.36 | 1.39 | 1.26 | 1.26 | 1.26 | -6.67% | 140,059 |
| Jun 2, 2025 | 1.24 | 1.35 | 1.22 | 1.35 | 1.35 | 11.57% | 815,862 |
| May 30, 2025 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 5.22% | 57,890 |
| May 28, 2025 | 1.25 | 1.25 | 1.08 | 1.15 | 1.15 | -11.54% | 269,741 |