Austevoll Seafood ASA (OSL:AUSS)
Norway · Delayed Price · Currency is NOK 91.90
+0.90 (0.99%)
Sep 4, 2025, 11:44 AM CET
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 91.20 | 92.00 | 90.80 | 91.00 | 91.00 | -0.22% | 184,073 |
| Sep 2, 2025 | 94.10 | 94.20 | 91.20 | 91.20 | 91.20 | -2.56% | 245,367 |
| Sep 1, 2025 | 93.30 | 94.10 | 93.20 | 93.60 | 93.60 | 0.43% | 71,275 |
| Aug 29, 2025 | 92.20 | 94.00 | 91.60 | 93.20 | 93.20 | 0.76% | 375,149 |
| Aug 28, 2025 | 93.10 | 93.50 | 92.30 | 92.50 | 92.50 | -0.54% | 117,165 |
| Aug 27, 2025 | 94.20 | 94.20 | 92.90 | 93.00 | 93.00 | -1.17% | 127,399 |
| Aug 26, 2025 | 94.90 | 95.40 | 93.60 | 94.10 | 94.10 | -0.32% | 101,134 |
| Aug 25, 2025 | 94.30 | 94.80 | 94.00 | 94.40 | 94.40 | -0.11% | 101,969 |
| Aug 22, 2025 | 94.60 | 95.40 | 93.60 | 94.50 | 94.50 | -0.42% | 143,813 |
| Aug 21, 2025 | 95.50 | 97.00 | 94.30 | 94.90 | 94.90 | -0.63% | 211,303 |
| Aug 20, 2025 | 95.00 | 96.20 | 92.10 | 95.50 | 95.50 | -3.92% | 344,589 |
| Aug 19, 2025 | 97.80 | 100.40 | 97.10 | 99.40 | 99.40 | 2.05% | 148,629 |
| Aug 18, 2025 | 98.00 | 98.40 | 97.10 | 97.40 | 97.40 | -0.10% | 102,209 |
| Aug 15, 2025 | 97.50 | 98.00 | 97.20 | 97.50 | 97.50 | 0.10% | 39,498 |
| Aug 14, 2025 | 98.00 | 98.50 | 97.00 | 97.40 | 97.40 | -0.41% | 100,983 |
| Aug 13, 2025 | 99.10 | 99.50 | 97.30 | 97.80 | 97.80 | -1.51% | 73,750 |
| Aug 12, 2025 | 97.10 | 99.30 | 97.10 | 99.30 | 99.30 | 2.06% | 72,740 |
| Aug 11, 2025 | 99.40 | 99.90 | 97.00 | 97.30 | 97.30 | -1.92% | 96,495 |
| Aug 8, 2025 | 97.30 | 99.30 | 97.30 | 99.20 | 99.20 | 2.27% | 184,529 |
| Aug 7, 2025 | 96.20 | 97.10 | 96.20 | 97.00 | 97.00 | 1.36% | 42,802 |
| Aug 6, 2025 | 97.60 | 97.60 | 95.40 | 95.70 | 95.70 | -0.73% | 66,881 |
| Aug 5, 2025 | 96.00 | 96.70 | 95.10 | 96.40 | 96.40 | 0.94% | 81,004 |
| Aug 4, 2025 | 94.90 | 96.30 | 94.90 | 95.50 | 95.50 | 0.84% | 63,585 |
| Aug 1, 2025 | 95.00 | 95.80 | 94.60 | 94.70 | 94.70 | -0.84% | 62,359 |
| Jul 31, 2025 | 95.30 | 95.90 | 95.00 | 95.50 | 95.50 | 0.21% | 57,055 |
| Jul 30, 2025 | 96.00 | 96.50 | 95.10 | 95.30 | 95.30 | -0.73% | 68,938 |
| Jul 29, 2025 | 98.00 | 98.00 | 95.30 | 96.00 | 96.00 | -0.72% | 72,994 |
| Jul 28, 2025 | 97.00 | 98.00 | 96.50 | 96.70 | 96.70 | 0.31% | 77,011 |
| Jul 25, 2025 | 97.70 | 98.00 | 96.40 | 96.40 | 96.40 | -1.03% | 87,160 |
| Jul 24, 2025 | 96.60 | 98.10 | 96.30 | 97.40 | 97.40 | 1.14% | 206,351 |
| Jul 23, 2025 | 95.40 | 96.50 | 95.20 | 96.30 | 96.30 | 1.48% | 126,015 |
| Jul 22, 2025 | 94.10 | 95.20 | 93.50 | 94.90 | 94.90 | 0.85% | 68,515 |
| Jul 21, 2025 | 93.30 | 94.40 | 91.90 | 94.10 | 94.10 | 1.84% | 156,629 |
| Jul 18, 2025 | 93.90 | 93.90 | 92.20 | 92.40 | 92.40 | -1.60% | 117,541 |
| Jul 17, 2025 | 93.00 | 94.20 | 92.80 | 93.90 | 93.90 | 0.75% | 78,174 |
| Jul 16, 2025 | 95.00 | 95.00 | 92.80 | 93.20 | 93.20 | -1.58% | 92,787 |
| Jul 15, 2025 | 92.40 | 95.50 | 92.10 | 94.70 | 94.70 | 3.05% | 187,240 |
| Jul 14, 2025 | 91.00 | 92.30 | 89.60 | 91.90 | 91.90 | 0.99% | 117,994 |
| Jul 11, 2025 | 91.00 | 91.50 | 90.20 | 91.00 | 91.00 | - | 224,151 |
| Jul 10, 2025 | 95.00 | 95.50 | 90.80 | 91.00 | 91.00 | -4.21% | 535,612 |
| Jul 9, 2025 | 95.40 | 95.80 | 94.80 | 95.00 | 95.00 | -0.52% | 97,208 |
| Jul 8, 2025 | 98.00 | 98.00 | 94.20 | 95.50 | 95.50 | -1.14% | 92,334 |
| Jul 7, 2025 | 97.50 | 98.30 | 96.20 | 96.60 | 96.60 | -1.13% | 103,578 |
| Jul 4, 2025 | 98.80 | 98.80 | 97.50 | 97.70 | 97.70 | -0.51% | 51,790 |
| Jul 3, 2025 | 98.10 | 98.70 | 97.50 | 98.20 | 98.20 | 0.10% | 46,431 |
| Jul 2, 2025 | 95.70 | 98.80 | 95.70 | 98.10 | 98.10 | 2.19% | 126,170 |
| Jul 1, 2025 | 97.00 | 97.00 | 95.90 | 96.00 | 96.00 | -0.93% | 162,353 |
| Jun 30, 2025 | 96.00 | 96.90 | 95.70 | 96.90 | 96.90 | 1.25% | 87,866 |
| Jun 27, 2025 | 94.10 | 96.20 | 94.10 | 95.70 | 95.70 | 1.38% | 97,653 |
| Jun 26, 2025 | 94.40 | 95.10 | 93.80 | 94.40 | 94.40 | 0.43% | 87,261 |