Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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