Ayfie International AS (OSL:AIX)
Norway · Delayed Price · Currency is NOK 6.00
+0.04 (0.67%)
At close: Aug 1, 2025
Ayfie International AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 4.13 | 4.23 | 4.02 | 4.23 | 4.23 | 3.68% | 60,125 |
| Jun 12, 2025 | 4.14 | 4.14 | 3.95 | 4.08 | 4.08 | -1.45% | 86,499 |
| Jun 11, 2025 | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | 6.15% | 3,940 |
| Jun 10, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 10,000 |
| Jun 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5,999 |
| Jun 5, 2025 | 3.95 | 3.95 | 3.75 | 3.80 | 3.80 | -2.56% | 27,360 |
| Jun 4, 2025 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | - | 13,000 |
| Jun 3, 2025 | 4.10 | 4.10 | 3.72 | 3.90 | 3.90 | 2.36% | 3,501 |
| Jun 2, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 2.97% | 5,433 |
| May 30, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -1.33% | 21,555 |
| May 28, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.54% | 1,300 |
| May 27, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.80% | 1,000 |
| May 26, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| May 23, 2025 | 3.77 | 4.09 | 3.76 | 3.76 | 3.76 | -10.05% | 1,588 |
| May 22, 2025 | 3.76 | 4.18 | 3.75 | 4.18 | 4.18 | 9.71% | 25,444 |