Awilco LNG ASA (OSL:ALNG)
Norway · Delayed Price · Currency is NOK 3.700
-0.130 (-3.39%)
Oct 3, 2025, 4:06 PM CET
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.76 | 3.86 | 3.65 | 3.70 | 3.70 | -3.39% | 63,506 |
| Oct 2, 2025 | 4.00 | 4.00 | 3.75 | 3.83 | 3.83 | -4.25% | 95,211 |
| Oct 1, 2025 | 4.02 | 4.05 | 3.94 | 4.00 | 4.00 | -1.48% | 93,710 |
| Sep 30, 2025 | 4.10 | 4.28 | 3.97 | 4.06 | 4.06 | - | 150,188 |
| Sep 29, 2025 | 4.04 | 4.15 | 3.76 | 4.06 | 4.06 | -0.73% | 384,900 |
| Sep 26, 2025 | 4.00 | 4.18 | 3.97 | 4.09 | 4.09 | 2.25% | 109,091 |
| Sep 25, 2025 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 277,110 |
| Sep 24, 2025 | 3.89 | 3.96 | 3.85 | 3.92 | 3.92 | 1.29% | 249,382 |
| Sep 23, 2025 | 3.76 | 3.90 | 3.76 | 3.87 | 3.87 | 2.93% | 137,366 |
| Sep 22, 2025 | 3.75 | 3.90 | 3.75 | 3.76 | 3.76 | 1.90% | 90,489 |
| Sep 19, 2025 | 3.59 | 3.70 | 3.56 | 3.69 | 3.69 | 1.65% | 81,102 |
| Sep 18, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | 2.83% | 77,528 |
| Sep 17, 2025 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | 0.57% | 62,607 |
| Sep 16, 2025 | 3.47 | 3.58 | 3.47 | 3.51 | 3.51 | - | 15,085 |
| Sep 15, 2025 | 3.45 | 3.57 | 3.45 | 3.51 | 3.51 | - | 115,664 |
| Sep 12, 2025 | 3.44 | 3.52 | 3.44 | 3.51 | 3.51 | -1.96% | 77,057 |
| Sep 11, 2025 | 3.52 | 3.58 | 3.44 | 3.58 | 3.58 | 1.70% | 57,564 |
| Sep 10, 2025 | 3.51 | 3.52 | 3.45 | 3.52 | 3.52 | 0.57% | 52,780 |
| Sep 9, 2025 | 3.44 | 3.50 | 3.35 | 3.50 | 3.50 | 2.34% | 107,526 |
| Sep 8, 2025 | 3.35 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 82,452 |
| Sep 5, 2025 | 3.35 | 3.35 | 3.31 | 3.34 | 3.34 | -0.30% | 19,594 |
| Sep 4, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 0.90% | 7,768 |
| Sep 3, 2025 | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | -0.30% | 28,639 |
| Sep 2, 2025 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.60% | 73,097 |
| Sep 1, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -1.78% | 54,513 |
| Aug 29, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 0.60% | 74,924 |
| Aug 28, 2025 | 3.27 | 3.35 | 3.26 | 3.35 | 3.35 | 1.52% | 87,875 |
| Aug 27, 2025 | 3.31 | 3.33 | 3.15 | 3.30 | 3.30 | 4.43% | 46,812 |
| Aug 26, 2025 | 3.39 | 3.39 | 3.15 | 3.16 | 3.16 | -4.82% | 126,845 |
| Aug 25, 2025 | 3.20 | 3.34 | 3.16 | 3.32 | 3.32 | 5.73% | 105,801 |
| Aug 22, 2025 | 3.10 | 3.21 | 3.10 | 3.14 | 3.14 | -2.48% | 216,073 |
| Aug 21, 2025 | 3.42 | 3.42 | 3.12 | 3.22 | 3.22 | -9.80% | 417,557 |
| Aug 20, 2025 | 3.40 | 3.62 | 3.40 | 3.57 | 3.57 | 2.00% | 86,501 |
| Aug 19, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.45% | 155,443 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -1.43% | 64,265 |
| Aug 15, 2025 | 3.50 | 3.51 | 3.47 | 3.50 | 3.50 | - | 63,790 |
| Aug 14, 2025 | 3.45 | 3.60 | 3.45 | 3.50 | 3.50 | 1.45% | 72,851 |
| Aug 13, 2025 | 3.46 | 3.54 | 3.45 | 3.45 | 3.45 | -0.86% | 84,045 |
| Aug 12, 2025 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -1.42% | 55,406 |
| Aug 11, 2025 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 2.32% | 157,557 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -2.27% | 100,865 |
| Aug 7, 2025 | 3.55 | 3.55 | 3.43 | 3.53 | 3.53 | - | 29,747 |
| Aug 6, 2025 | 3.46 | 3.53 | 3.36 | 3.53 | 3.53 | 2.02% | 109,864 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.35 | 3.46 | 3.46 | -1.14% | 175,332 |
| Aug 4, 2025 | 3.76 | 3.76 | 3.30 | 3.50 | 3.50 | - | 163,256 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.31 | 3.50 | 3.50 | -6.91% | 219,258 |
| Jul 31, 2025 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 1.35% | 70,158 |
| Jul 30, 2025 | 3.72 | 3.90 | 3.62 | 3.71 | 3.71 | -2.88% | 288,822 |
| Jul 29, 2025 | 3.90 | 3.98 | 3.60 | 3.82 | 3.82 | -6.14% | 595,247 |
| Jul 28, 2025 | 3.19 | 4.51 | 3.11 | 4.07 | 4.07 | 31.29% | 1,767,469 |