ALNG ASA (OSL:ALNG)
Norway · Delayed Price · Currency is NOK 3.700
-0.150 (-3.90%)
Aug 4, 2026, 4:16 PM CET
ALNG ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.90 | 3.90 | 3.65 | 3.70 | 3.70 | -3.90% | 53,779 |
| Aug 3, 2026 | 3.70 | 3.85 | 3.63 | 3.85 | 3.85 | -1.03% | 155,814 |
| Jul 31, 2026 | 3.84 | 3.90 | 3.59 | 3.89 | 3.89 | 0.26% | 800,828 |
| Jul 30, 2026 | 3.60 | 3.90 | 3.54 | 3.88 | 3.88 | 2.11% | 275,844 |
| Jul 29, 2026 | 3.72 | 3.80 | 3.63 | 3.80 | 3.80 | 1.88% | 95,701 |
| Jul 28, 2026 | 3.70 | 3.75 | 3.52 | 3.73 | 3.73 | 0.81% | 143,645 |
| Jul 27, 2026 | 3.51 | 3.70 | 3.51 | 3.70 | 3.70 | 0.82% | 67,992 |
| Jul 24, 2026 | 3.54 | 3.68 | 3.54 | 3.67 | 3.67 | -0.54% | 17,324 |
| Jul 23, 2026 | 3.64 | 3.75 | 3.55 | 3.69 | 3.69 | 1.37% | 289,133 |
| Jul 22, 2026 | 3.60 | 3.65 | 3.55 | 3.64 | 3.64 | -0.82% | 41,858 |
| Jul 21, 2026 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | 3.09% | 78,422 |
| Jul 20, 2026 | 3.52 | 3.69 | 3.52 | 3.56 | 3.56 | - | 84,687 |
| Jul 17, 2026 | 3.51 | 3.78 | 3.51 | 3.56 | 3.56 | -2.73% | 115,614 |
| Jul 16, 2026 | 3.55 | 3.76 | 3.55 | 3.66 | 3.66 | -2.92% | 28,207 |
| Jul 15, 2026 | 3.74 | 3.78 | 3.65 | 3.77 | 3.77 | 0.80% | 100,013 |
| Jul 14, 2026 | 3.75 | 3.75 | 3.62 | 3.74 | 3.74 | - | 78,971 |
| Jul 13, 2026 | 3.41 | 3.75 | 3.41 | 3.74 | 3.74 | 2.47% | 143,668 |
| Jul 10, 2026 | 3.64 | 3.65 | 3.47 | 3.65 | 3.65 | 1.39% | 148,501 |
| Jul 9, 2026 | 3.70 | 3.76 | 3.60 | 3.60 | 3.60 | -4.26% | 27,283 |
| Jul 8, 2026 | 3.65 | 3.76 | 3.53 | 3.76 | 3.76 | 3.01% | 167,957 |
| Jul 7, 2026 | 3.72 | 3.72 | 3.60 | 3.65 | 3.65 | -2.67% | 153,376 |
| Jul 6, 2026 | 3.26 | 3.79 | 3.26 | 3.75 | 3.75 | 4.17% | 382,990 |
| Jul 3, 2026 | 3.38 | 3.60 | 3.20 | 3.60 | 3.60 | 3.15% | 459,915 |
| Jul 2, 2026 | 3.15 | 3.50 | 3.15 | 3.49 | 3.49 | 1.16% | 263,031 |
| Jul 1, 2026 | 3.19 | 3.45 | 3.19 | 3.45 | 3.45 | 1.47% | 246,495 |
| Jun 30, 2026 | 3.20 | 3.44 | 3.07 | 3.40 | 3.40 | 1.49% | 268,209 |
| Jun 29, 2026 | 3.20 | 3.35 | 3.17 | 3.35 | 3.35 | 1.21% | 92,357 |
| Jun 26, 2026 | 3.18 | 3.31 | 3.10 | 3.31 | 3.31 | 4.42% | 161,128 |
| Jun 25, 2026 | 3.13 | 3.17 | 3.10 | 3.17 | 3.17 | 0.63% | 40,517 |
| Jun 24, 2026 | 3.14 | 3.20 | 3.10 | 3.15 | 3.15 | -0.94% | 147,397 |
| Jun 23, 2026 | 3.13 | 3.29 | 3.13 | 3.18 | 3.18 | -1.85% | 207,039 |
| Jun 22, 2026 | 3.14 | 3.25 | 3.14 | 3.24 | 3.24 | -0.61% | 123,055 |
| Jun 19, 2026 | 3.41 | 3.41 | 3.22 | 3.26 | 3.26 | -0.61% | 27,686 |
| Jun 18, 2026 | 3.42 | 3.42 | 3.26 | 3.28 | 3.28 | -0.30% | 45,175 |
| Jun 17, 2026 | 3.13 | 3.44 | 3.13 | 3.29 | 3.29 | 2.81% | 160,121 |
| Jun 16, 2026 | 3.14 | 3.24 | 3.14 | 3.20 | 3.20 | 1.91% | 121,452 |
| Jun 15, 2026 | 3.18 | 3.23 | 3.11 | 3.14 | 3.14 | -1.26% | 153,098 |
| Jun 12, 2026 | 3.20 | 3.26 | 3.17 | 3.18 | 3.18 | -2.15% | 166,968 |
| Jun 11, 2026 | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | - | 118,872 |
| Jun 10, 2026 | 3.40 | 3.40 | 3.09 | 3.25 | 3.25 | 0.93% | 211,233 |
| Jun 9, 2026 | 3.20 | 3.27 | 3.20 | 3.22 | 3.22 | -0.92% | 76,834 |
| Jun 8, 2026 | 3.40 | 3.40 | 3.22 | 3.25 | 3.25 | -3.27% | 157,243 |
| Jun 5, 2026 | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -1.18% | 235,785 |
| Jun 4, 2026 | 3.25 | 3.40 | 3.10 | 3.40 | 3.40 | 4.94% | 531,515 |
| Jun 3, 2026 | 3.30 | 3.31 | 3.16 | 3.24 | 3.24 | -2.41% | 345,210 |
| Jun 2, 2026 | 3.38 | 3.40 | 3.31 | 3.32 | 3.32 | -1.19% | 29,262 |
| Jun 1, 2026 | 3.42 | 3.42 | 3.31 | 3.36 | 3.36 | -0.30% | 67,593 |
| May 29, 2026 | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | -1.75% | 50,864 |
| May 28, 2026 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | - | 44,903 |
| May 27, 2026 | 3.31 | 3.44 | 3.31 | 3.43 | 3.43 | 0.59% | 205,330 |