Ayfie International AS (OSL:AIX)
Norway · Delayed Price · Currency is NOK 4.340
+0.040 (0.93%)
At close: Oct 23, 2025
Ayfie International AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 4.58 | 4.73 | 4.58 | 4.60 | 4.60 | - | 4,000 |
| Sep 25, 2025 | 4.80 | 4.90 | 4.30 | 4.60 | 4.60 | -6.69% | 18,650 |
| Sep 24, 2025 | 4.48 | 5.20 | 4.48 | 4.93 | 4.93 | 5.34% | 29,219 |
| Sep 23, 2025 | 4.28 | 4.68 | 4.28 | 4.68 | 4.68 | 4.23% | 5,937 |
| Sep 22, 2025 | 4.32 | 4.49 | 4.28 | 4.49 | 4.49 | -0.22% | 13,266 |
| Sep 19, 2025 | 5.40 | 5.40 | 4.50 | 4.50 | 4.50 | -10.00% | 105,365 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 0.20% | 5,100 |
| Sep 17, 2025 | 5.10 | 5.30 | 4.99 | 4.99 | 4.99 | -5.85% | 29,425 |
| Sep 16, 2025 | 5.30 | 6.22 | 5.10 | 5.30 | 5.30 | -1.85% | 16,474 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.06 | 5.40 | 5.40 | -4.93% | 2,263 |
| Sep 12, 2025 | 5.54 | 5.68 | 5.54 | 5.68 | 5.68 | 2.53% | 1,250 |
| Sep 11, 2025 | 5.20 | 5.54 | 5.04 | 5.54 | 5.54 | 6.54% | 12,334 |
| Sep 10, 2025 | 5.40 | 5.68 | 5.00 | 5.20 | 5.20 | -3.70% | 69,928 |
| Sep 9, 2025 | 5.74 | 5.82 | 5.22 | 5.40 | 5.40 | -9.40% | 91,471 |
| Sep 8, 2025 | 6.32 | 6.32 | 5.70 | 5.96 | 5.96 | 0.68% | 25,400 |
| Sep 5, 2025 | 5.78 | 6.32 | 5.78 | 5.92 | 5.92 | 1.37% | 42,235 |
| Sep 4, 2025 | 5.98 | 6.00 | 5.78 | 5.84 | 5.84 | -2.67% | 129,084 |
| Sep 3, 2025 | 6.30 | 6.30 | 5.80 | 6.00 | 6.00 | -3.23% | 110,428 |
| Sep 2, 2025 | 5.84 | 6.20 | 5.84 | 6.20 | 6.20 | - | 11,400 |
| Sep 1, 2025 | 6.02 | 6.20 | 5.84 | 6.20 | 6.20 | -0.64% | 20,814 |
| Aug 29, 2025 | 6.36 | 6.36 | 6.24 | 6.24 | 6.24 | -0.32% | 5,200 |
| Aug 28, 2025 | 6.00 | 6.28 | 5.38 | 6.26 | 6.26 | -1.88% | 234,131 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.10 | 6.38 | 6.38 | 1.27% | 12,425 |
| Aug 26, 2025 | 5.70 | 6.30 | 5.70 | 6.30 | 6.30 | 2.27% | 28,961 |
| Aug 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 9,465 |
| 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 |