Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	11.96	11.98	11.70	11.82	11.82	-1.34%	174,414
Aug 12, 2025	12.06	12.06	11.96	11.98	11.98	-0.66%	73,085
Aug 11, 2025	12.18	12.18	12.02	12.06	12.06	-0.50%	67,967
Aug 8, 2025	12.18	12.20	12.12	12.12	12.12	-0.16%	126,193
Aug 7, 2025	12.22	12.22	12.10	12.14	12.14	-0.16%	37,987
Aug 6, 2025	12.20	12.24	12.10	12.16	12.16	-0.65%	138,830
Aug 5, 2025	12.38	12.38	12.10	12.24	12.24	0.82%	63,531
Aug 4, 2025	12.12	12.18	12.12	12.14	12.14	-0.49%	279,997
Aug 1, 2025	12.10	12.28	12.10	12.20	12.20	0.16%	125,797
Jul 31, 2025	12.04	12.24	12.04	12.18	12.18	-0.33%	90,728
Jul 30, 2025	12.20	12.24	12.02	12.22	12.22	-	241,254
Jul 29, 2025	12.24	12.32	12.20	12.22	12.22	0.16%	190,057
Jul 28, 2025	12.10	12.30	12.10	12.20	12.20	0.83%	244,368
Jul 25, 2025	12.26	12.26	12.04	12.10	12.10	-0.17%	244,175
Jul 24, 2025	12.06	12.20	12.02	12.12	12.12	0.83%	275,869
Jul 23, 2025	11.82	12.02	11.82	12.02	12.02	1.18%	214,933
Jul 22, 2025	11.84	11.98	11.82	11.88	11.88	-0.17%	147,418
Jul 21, 2025	11.86	11.96	11.84	11.90	11.90	-	98,024
Jul 18, 2025	11.84	12.00	11.84	11.90	11.90	0.51%	77,972
Jul 17, 2025	12.30	12.30	11.82	11.84	11.84	-1.82%	122,900
Jul 16, 2025	12.02	12.06	11.90	12.06	12.06	0.33%	64,728
Jul 15, 2025	12.16	12.26	11.90	12.02	12.02	-0.83%	52,514
Jul 14, 2025	12.46	12.46	12.08	12.12	12.12	-1.94%	51,038
Jul 11, 2025	12.30	12.46	12.30	12.36	12.01	-0.64%	105,742
Jul 10, 2025	12.30	12.48	12.08	12.44	12.09	2.30%	273,794
Jul 9, 2025	12.10	12.26	12.10	12.16	11.82	-	140,287
Jul 8, 2025	12.26	12.26	12.04	12.16	11.82	-	45,506
Jul 7, 2025	12.08	12.26	12.08	12.16	11.82	-	86,242
Jul 4, 2025	12.08	12.18	12.06	12.16	11.82	0.16%	88,468
Jul 3, 2025	12.10	12.20	12.04	12.14	11.80	-0.82%	105,975
Jul 2, 2025	12.00	12.30	11.90	12.24	11.89	1.66%	70,381
Jul 1, 2025	12.20	12.20	11.92	12.04	11.70	-1.15%	95,950
Jun 30, 2025	12.00	12.18	11.96	12.18	11.84	1.50%	41,728
Jun 27, 2025	12.24	12.24	11.98	12.00	11.66	-2.44%	289,087
Jun 26, 2025	12.32	12.44	12.30	12.30	11.95	-	13,285
Jun 25, 2025	12.20	12.36	12.18	12.30	11.95	-0.49%	54,143