Ayfie International AS (OSL:AIX)
Norway · Delayed Price · Currency is NOK 3.890
+0.010 (0.26%)
At close: Dec 5, 2025
Ayfie International AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.54 | 3.89 | 3.54 | 3.89 | 3.89 | 0.26% | 8,060 |
| Dec 4, 2025 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | -2.51% | 8,841 |
| Dec 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.74% | 200 |
| Dec 2, 2025 | 3.98 | 3.98 | 3.33 | 3.80 | 3.80 | -4.76% | 7,950 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 5,000 |
| Nov 28, 2025 | 3.75 | 3.99 | 3.70 | 3.99 | 3.99 | 7.84% | 9,000 |
| Nov 27, 2025 | 3.60 | 3.70 | 3.40 | 3.70 | 3.70 | -7.27% | 65,600 |
| Nov 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Nov 25, 2025 | 3.68 | 3.99 | 3.50 | 3.99 | 3.99 | -1.72% | 4,750 |
| Nov 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Nov 21, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 6.84% | 1,365 |
| Nov 20, 2025 | 3.70 | 3.80 | 3.60 | 3.80 | 3.80 | - | 10,479 |
| Nov 19, 2025 | 3.70 | 3.80 | 3.51 | 3.80 | 3.80 | - | 28,347 |
| Nov 18, 2025 | 4.00 | 4.09 | 3.40 | 3.80 | 3.80 | -5.00% | 105,031 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 200 |
| Nov 14, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 13, 2025 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | - | 3,487 |
| Nov 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 11, 2025 | 4.19 | 4.19 | 4.00 | 4.09 | 4.09 | -2.39% | 9,780 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -3.46% | 824 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 47 |
| Nov 6, 2025 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | - | 416 |
| Nov 5, 2025 | 4.40 | 4.50 | 4.00 | 4.36 | 4.36 | -6.64% | 12,061 |
| Nov 4, 2025 | 4.28 | 4.90 | 4.28 | 4.67 | 4.67 | 9.11% | 22,913 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 28,080 |
| Oct 30, 2025 | 4.06 | 4.25 | 4.06 | 4.20 | 4.20 | 2.44% | 1,136 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 100 |
| Oct 28, 2025 | 4.06 | 4.40 | 4.06 | 4.20 | 4.20 | -4.33% | 2,950 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.81% | 5,000 |
| Oct 24, 2025 | 4.29 | 4.34 | 4.20 | 4.27 | 4.27 | -1.61% | 1,898 |
| Oct 23, 2025 | 4.30 | 4.50 | 4.20 | 4.34 | 4.34 | 0.93% | 49,743 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.20 | 4.30 | 4.30 | -10.42% | 63,171 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.34 | 4.80 | 4.80 | -5.51% | 27,150 |
| Oct 20, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 17, 2025 | 4.85 | 5.08 | 4.82 | 5.08 | 5.08 | -2.31% | 4,606 |
| Oct 16, 2025 | 5.06 | 5.20 | 4.83 | 5.20 | 5.20 | 2.77% | 5,340 |
| Oct 15, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 1,300 |
| Oct 14, 2025 | 4.41 | 5.06 | 4.41 | 5.00 | 5.00 | -1.96% | 4,990 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |
| Oct 10, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 14,175 |
| Oct 9, 2025 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | - | 850 |
| Oct 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 193 |
| Oct 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 3, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.08% | 1,200 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 500 |
| Oct 1, 2025 | 4.92 | 4.92 | 4.80 | 4.90 | 4.90 | - | 14,290 |
| Sep 30, 2025 | 4.30 | 5.00 | 4.30 | 4.90 | 4.90 | -2.00% | 6,265 |
| Sep 29, 2025 | 4.60 | 5.00 | 4.41 | 5.00 | 5.00 | 8.70% | 1,862 |