Awilco LNG ASA (OSL:ALNG)
Norway flag Norway · Delayed Price · Currency is NOK
3.350
+0.110 (3.40%)
Oct 24, 2025, 4:25 PM CET

Awilco LNG ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.223.393.223.353.353.40%74,477
Oct 23, 20253.283.393.243.243.243.18%84,271
Oct 22, 20253.413.493.113.143.14-6.55%76,176
Oct 21, 20253.373.523.363.363.36-2.61%74,349
Oct 20, 20253.503.603.443.453.451.47%63,584
Oct 17, 20253.413.573.403.403.40-0.29%49,054
Oct 16, 20253.363.533.343.413.41-2.85%29,390
Oct 15, 20253.353.513.253.513.514.78%82,619
Oct 14, 20253.503.543.353.353.35-5.37%66,409
Oct 13, 20253.553.563.503.543.54-0.84%17,255
Oct 10, 20253.693.693.553.573.57-1.92%81,306
Oct 9, 20253.713.793.643.643.64-1.89%32,482
Oct 8, 20253.623.713.583.713.71-0.27%95,731
Oct 7, 20253.933.933.703.723.72-1.85%60,040
Oct 6, 20253.803.833.783.793.792.43%23,220
Oct 3, 20253.763.863.653.703.70-3.39%63,506
Oct 2, 20254.004.003.753.833.83-4.25%95,211
Oct 1, 20254.024.063.954.004.00-1.48%93,710
Sep 30, 20254.104.283.974.064.06-150,188
Sep 29, 20254.044.153.764.064.06-0.98%384,900
Sep 26, 20254.004.183.984.104.102.50%109,091
Sep 25, 20253.964.003.924.004.002.04%277,110
Sep 24, 20253.893.963.853.923.921.29%249,382
Sep 23, 20253.763.903.763.873.872.93%137,366
Sep 22, 20253.753.903.753.763.761.90%90,489
Sep 19, 20253.593.703.563.693.691.65%81,102
Sep 18, 20253.603.633.583.633.632.83%77,528
Sep 17, 20253.593.593.503.533.530.57%62,607
Sep 16, 20253.473.583.473.513.51-15,085
Sep 15, 20253.453.573.453.513.51-115,664
Sep 12, 20253.443.523.443.513.51-1.96%77,057
Sep 11, 20253.523.583.443.583.581.70%57,564
Sep 10, 20253.513.523.453.523.520.57%52,780
Sep 9, 20253.443.503.353.503.502.34%107,526
Sep 8, 20253.353.423.343.423.422.40%82,452
Sep 5, 20253.353.353.313.343.34-0.30%19,594
Sep 4, 20253.253.353.253.353.350.90%7,768
Sep 3, 20253.333.343.283.323.32-0.30%28,639
Sep 2, 20253.313.363.313.333.330.60%73,097
Sep 1, 20253.403.403.313.313.31-1.78%54,513
Aug 29, 20253.303.373.303.373.370.60%74,924
Aug 28, 20253.273.353.263.353.351.52%87,875
Aug 27, 20253.313.333.153.303.304.43%46,812
Aug 26, 20253.393.393.153.163.16-4.82%126,845
Aug 25, 20253.203.343.163.323.325.73%105,801
Aug 22, 20253.103.213.103.143.14-2.48%216,073
Aug 21, 20253.423.423.123.223.22-9.80%417,557
Aug 20, 20253.403.623.403.573.572.00%86,501
Aug 19, 20253.423.503.423.503.501.45%155,443
Aug 18, 20253.603.603.453.453.45-1.43%64,265