AutoStore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.90	9.91	9.03	9.13	9.13	-8.33%	10,701,690
Mar 26, 2026	9.90	10.03	9.86	9.96	9.96	-0.25%	3,061,516
Mar 25, 2026	10.07	10.15	9.91	9.99	9.99	0.76%	2,832,161
Mar 24, 2026	10.08	10.10	9.69	9.91	9.91	-2.94%	4,385,141
Mar 23, 2026	9.82	10.30	9.55	10.21	10.21	2.10%	5,062,056
Mar 20, 2026	10.31	10.31	10.00	10.00	10.00	-1.86%	14,009,560
Mar 19, 2026	10.57	10.57	10.19	10.19	10.19	-4.59%	4,915,997
Mar 18, 2026	10.58	11.08	10.55	10.68	10.68	2.59%	4,985,808
Mar 17, 2026	10.27	10.49	10.10	10.41	10.41	0.58%	3,686,164
Mar 16, 2026	10.10	10.42	10.05	10.35	10.35	2.88%	3,795,573
Mar 13, 2026	10.17	10.21	9.96	10.06	10.06	-0.98%	15,410,717
Mar 12, 2026	10.09	10.45	10.08	10.16	10.16	-0.10%	6,349,001
Mar 11, 2026	10.28	10.29	9.99	10.17	10.17	-2.40%	3,336,613
Mar 10, 2026	10.33	10.50	10.26	10.42	10.42	3.48%	3,621,388
Mar 9, 2026	9.93	10.19	9.83	10.07	10.07	-3.17%	5,508,049
Mar 6, 2026	10.63	10.77	10.21	10.40	10.40	-1.52%	4,649,657
Mar 5, 2026	10.55	10.79	10.38	10.56	10.56	0.67%	4,579,126
Mar 4, 2026	10.08	10.57	10.02	10.49	10.49	4.95%	4,149,611
Mar 3, 2026	10.19	10.25	9.63	10.00	10.00	-4.63%	9,852,983
Mar 2, 2026	10.23	10.54	10.03	10.48	10.48	-3.85%	8,139,152
Feb 27, 2026	11.13	11.14	10.76	10.90	10.90	-1.98%	7,099,435
Feb 26, 2026	11.40	11.43	11.02	11.12	11.12	-2.46%	4,356,209
Feb 25, 2026	11.50	11.65	11.40	11.40	11.40	-1.38%	4,944,351
Feb 24, 2026	11.70	11.75	11.32	11.56	11.56	-1.95%	7,969,089
Feb 23, 2026	12.41	12.41	11.76	11.79	11.79	-5.76%	7,096,059
Feb 20, 2026	12.30	12.58	11.89	12.51	12.51	3.65%	10,522,455
Feb 19, 2026	11.81	12.60	11.72	12.07	12.07	4.05%	12,122,020
Feb 18, 2026	11.54	11.64	11.31	11.60	11.60	1.67%	3,332,603
Feb 17, 2026	11.57	11.76	11.19	11.41	11.41	-2.81%	4,727,778
Feb 16, 2026	12.41	12.41	11.68	11.74	11.74	-5.40%	5,881,103
Feb 13, 2026	13.00	13.00	12.08	12.41	12.41	-4.98%	9,294,110
Feb 12, 2026	12.90	13.19	12.55	13.06	13.06	17.76%	23,632,020
Feb 11, 2026	11.73	11.73	11.09	11.09	11.09	-5.94%	10,857,640
Feb 10, 2026	11.38	11.79	11.37	11.79	11.79	3.97%	5,446,612
Feb 9, 2026	11.37	11.57	11.25	11.34	11.34	1.07%	3,390,223
Feb 6, 2026	10.84	11.44	10.84	11.22	11.22	3.79%	3,294,832
Feb 5, 2026	10.80	11.06	10.72	10.81	10.81	-0.73%	3,208,891
Feb 4, 2026	11.04	11.18	10.80	10.89	10.89	-1.09%	2,904,639
Feb 3, 2026	11.10	11.15	10.78	11.01	11.01	0.46%	2,756,630
Feb 2, 2026	11.05	11.09	10.81	10.96	10.96	-2.49%	7,825,899
Jan 30, 2026	11.50	11.50	11.16	11.24	11.24	-2.43%	3,730,052
Jan 29, 2026	11.89	11.90	11.37	11.52	11.52	-2.70%	3,865,884
Jan 28, 2026	11.99	12.02	11.65	11.84	11.84	0.08%	3,812,116
Jan 27, 2026	12.54	12.54	11.82	11.83	11.83	-5.06%	5,493,790
Jan 26, 2026	12.45	12.65	12.30	12.46	12.46	0.81%	1,533,099
Jan 23, 2026	12.69	12.70	12.28	12.36	12.36	-2.14%	2,524,268
Jan 22, 2026	12.96	13.00	12.54	12.63	12.63	1.61%	2,986,869
Jan 21, 2026	12.07	12.43	11.84	12.43	12.43	2.73%	3,852,808
Jan 20, 2026	12.00	12.12	11.86	12.10	12.10	0.83%	2,591,741
Jan 19, 2026	12.52	12.66	11.76	12.00	12.00	-7.34%	5,842,115