Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	11.18	11.18	11.08	11.16	11.16	0.18%	36,441
Oct 21, 2025	11.22	11.22	11.10	11.14	11.14	-0.71%	748,884
Oct 20, 2025	11.20	11.26	11.20	11.22	11.22	-0.36%	34,319
Oct 17, 2025	11.40	11.40	11.02	11.26	11.26	-1.05%	175,296
Oct 16, 2025	11.40	11.40	11.36	11.38	11.38	-0.18%	9,458
Oct 15, 2025	11.30	11.50	11.30	11.40	11.40	0.35%	72,911
Oct 14, 2025	11.48	11.48	11.34	11.36	11.36	-0.70%	54,237
Oct 13, 2025	11.60	11.60	11.44	11.44	11.44	-1.38%	144,506
Oct 10, 2025	11.70	11.70	11.56	11.60	11.60	-0.85%	1,052,792
Oct 9, 2025	11.68	11.70	11.52	11.70	11.70	-	1,153,039
Oct 8, 2025	11.60	11.74	11.56	11.70	11.70	1.04%	211,974
Oct 7, 2025	11.70	11.76	11.58	11.58	11.58	0.70%	491,396
Oct 6, 2025	11.38	11.56	11.38	11.50	11.50	1.05%	911,341
Oct 3, 2025	11.38	11.46	11.26	11.38	11.38	-	55,735
Oct 2, 2025	11.52	11.52	11.34	11.38	11.38	-0.70%	411,469
Oct 1, 2025	11.32	11.54	11.32	11.46	11.46	-	104,607
Sep 30, 2025	11.60	11.68	11.38	11.46	11.46	-0.87%	92,515
Sep 29, 2025	11.52	11.64	11.52	11.56	11.56	-0.17%	1,073,019
Sep 26, 2025	11.80	11.80	11.56	11.58	11.58	-1.03%	60,071
Sep 25, 2025	11.60	11.78	11.56	11.70	11.70	1.39%	171,054
Sep 24, 2025	11.58	11.60	11.48	11.54	11.54	-	617,713
Sep 23, 2025	11.36	11.58	11.36	11.54	11.54	0.70%	106,238
Sep 22, 2025	11.50	11.50	11.38	11.46	11.46	-0.52%	51,738
Sep 19, 2025	11.40	11.60	11.40	11.52	11.52	0.88%	137,717
Sep 18, 2025	11.46	11.46	11.36	11.42	11.42	0.71%	79,237
Sep 17, 2025	11.36	11.46	11.26	11.34	11.34	-0.35%	127,499
Sep 16, 2025	11.46	11.50	11.38	11.38	11.38	-1.04%	88,129
Sep 15, 2025	11.44	11.54	11.44	11.50	11.50	0.35%	43,106
Sep 12, 2025	11.60	11.62	11.46	11.46	11.46	-1.04%	106,747
Sep 11, 2025	11.52	11.60	11.52	11.58	11.58	-	20,133
Sep 10, 2025	11.60	11.66	11.54	11.58	11.58	-0.34%	56,072
Sep 9, 2025	11.68	11.74	11.62	11.62	11.62	-0.17%	81,279
Sep 8, 2025	11.66	11.66	11.60	11.64	11.64	-	33,963
Sep 5, 2025	11.70	11.74	11.58	11.64	11.64	-0.17%	48,599
Sep 4, 2025	11.50	11.68	11.50	11.66	11.66	-	11,149
Sep 3, 2025	11.84	11.84	11.42	11.66	11.66	-0.17%	58,906
Sep 2, 2025	11.72	11.80	11.64	11.68	11.68	-1.02%	98,281
Sep 1, 2025	11.80	11.84	11.70	11.80	11.80	1.03%	166,029
Aug 29, 2025	11.68	11.72	11.66	11.68	11.68	-0.34%	43,535
Aug 28, 2025	11.70	11.72	11.62	11.72	11.72	-	63,682
Aug 27, 2025	11.76	11.82	11.72	11.72	11.72	-0.51%	59,992
Aug 26, 2025	11.84	11.84	11.76	11.78	11.78	-	101,358
Aug 25, 2025	11.92	11.92	11.78	11.78	11.78	-0.67%	29,292
Aug 22, 2025	11.80	11.92	11.78	11.86	11.86	0.17%	84,209
Aug 21, 2025	11.84	11.92	11.82	11.84	11.84	-0.34%	103,253
Aug 20, 2025	11.90	11.90	11.82	11.88	11.88	0.51%	45,954
Aug 19, 2025	11.82	11.90	11.82	11.82	11.82	-	74,270
Aug 18, 2025	11.82	11.90	11.82	11.82	11.82	-	654,615
Aug 15, 2025	11.90	11.94	11.76	11.82	11.82	-0.17%	104,026
Aug 14, 2025	11.72	11.88	11.72	11.84	11.84	0.17%	167,196