Ayfie International AS (OSL:AIX)
Norway · Delayed Price · Currency is NOK 6.16
+0.16 (2.67%)
At close: Aug 22, 2025
Ayfie International AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.67% | 10,000 |
| Aug 21, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 30,350 |
| Aug 20, 2025 | 6.18 | 6.18 | 5.72 | 5.90 | 5.90 | -1.99% | 10,620 |
| Aug 19, 2025 | 6.16 | 6.16 | 5.78 | 6.02 | 6.02 | 2.38% | 14,969 |
| Aug 18, 2025 | 5.72 | 6.16 | 5.72 | 5.88 | 5.88 | -4.85% | 5,002 |
| Aug 15, 2025 | 6.00 | 6.18 | 5.70 | 6.18 | 6.18 | 3.34% | 18,500 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.82 | 5.98 | 5.98 | - | 6,095 |
| Aug 13, 2025 | 5.80 | 5.98 | 5.68 | 5.98 | 5.98 | 3.10% | 7,088 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | 800 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.72 | 5.86 | 5.86 | 2.45% | 4,705 |
| Aug 8, 2025 | 5.86 | 5.96 | 5.70 | 5.72 | 5.72 | -0.69% | 27,193 |
| Aug 7, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | -1.71% | 5,638 |
| Aug 6, 2025 | 6.00 | 6.00 | 5.70 | 5.86 | 5.86 | -0.34% | 29,238 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.70 | 5.88 | 5.88 | -0.34% | 8,847 |
| Aug 4, 2025 | 5.80 | 6.00 | 5.74 | 5.90 | 5.90 | -1.67% | 13,971 |
| Aug 1, 2025 | 5.84 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 17,400 |
| Jul 31, 2025 | 6.38 | 6.38 | 5.84 | 5.96 | 5.96 | -7.74% | 39,373 |
| Jul 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Jul 29, 2025 | 6.56 | 6.56 | 6.10 | 6.46 | 6.46 | -2.12% | 4,090 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 25, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.85% | 10,266 |
| Jul 24, 2025 | 6.38 | 6.48 | 6.04 | 6.48 | 6.48 | 1.57% | 8,891 |
| Jul 23, 2025 | 6.02 | 6.38 | 6.00 | 6.38 | 6.38 | 3.57% | 18,026 |
| Jul 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Jul 21, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | 2.33% | 478 |
| Jul 18, 2025 | 6.02 | 6.06 | 6.02 | 6.02 | 6.02 | -1.31% | 10,600 |
| Jul 17, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 1.33% | 11,261 |
| Jul 16, 2025 | 6.02 | 6.08 | 6.02 | 6.02 | 6.02 | -2.59% | 9,715 |
| Jul 15, 2025 | 6.40 | 6.40 | 6.04 | 6.18 | 6.18 | -0.32% | 7,429 |
| Jul 14, 2025 | 6.12 | 6.32 | 6.02 | 6.20 | 6.20 | - | 16,712 |
| Jul 11, 2025 | 6.26 | 6.30 | 5.90 | 6.20 | 6.20 | -4.91% | 120,307 |
| Jul 10, 2025 | 6.52 | 6.52 | 6.20 | 6.52 | 6.52 | -0.31% | 31,379 |
| Jul 9, 2025 | 6.28 | 6.56 | 6.28 | 6.54 | 6.54 | -0.30% | 61,542 |
| Jul 8, 2025 | 6.86 | 7.08 | 6.26 | 6.56 | 6.56 | -4.37% | 132,645 |
| Jul 7, 2025 | 6.70 | 7.30 | 6.44 | 6.86 | 6.86 | -6.79% | 559,553 |
| Jul 4, 2025 | 4.34 | 7.36 | 4.34 | 7.36 | 7.36 | 75.24% | 2,607,426 |
| Jul 3, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 3.45% | 11,063 |
| Jul 2, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 764 |
| Jul 1, 2025 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -4.65% | 3,229 |
| Jun 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 10,000 |
| Jun 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1,000 |
| Jun 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.97% | 30,000 |
| Jun 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jun 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | 2,500 |
| Jun 23, 2025 | 4.14 | 4.58 | 4.14 | 4.58 | 4.58 | -0.22% | 372 |
| Jun 20, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 6.74% | 5,000 |
| Jun 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 18, 2025 | 4.23 | 4.42 | 4.21 | 4.30 | 4.30 | - | 21,788 |
| Jun 17, 2025 | 4.15 | 4.70 | 4.15 | 4.30 | 4.30 | 1.90% | 110,018 |
| Jun 16, 2025 | 4.25 | 4.25 | 4.15 | 4.22 | 4.22 | -0.24% | 8,002 |