AutoStore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	10.08	10.41	10.02	10.41	-	4.15%	1,610,458
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
Jan 16, 2026	13.20	13.20	12.94	12.95	12.95	-0.84%	3,784,886
Jan 15, 2026	13.11	13.15	12.90	13.06	13.06	0.69%	3,411,192
Jan 14, 2026	12.94	13.14	12.76	12.97	12.97	1.57%	3,177,143
Jan 13, 2026	12.80	12.80	12.61	12.77	12.77	0.31%	1,326,112
Jan 12, 2026	12.85	13.20	12.59	12.73	12.73	1.60%	2,077,300
Jan 9, 2026	12.93	12.93	12.53	12.53	12.53	-2.34%	2,223,702
Jan 8, 2026	12.43	13.07	12.40	12.83	12.83	2.97%	6,411,517
Jan 7, 2026	12.10	12.56	12.02	12.46	12.46	4.01%	3,356,430
Jan 6, 2026	11.90	12.16	11.58	11.98	11.98	1.53%	2,095,387
Jan 5, 2026	12.19	12.32	11.56	11.80	11.80	-2.07%	2,878,803
Jan 2, 2026	11.80	12.19	11.79	12.05	12.05	2.03%	3,229,233
Dec 30, 2025	11.80	11.97	11.68	11.81	11.81	0.60%	2,166,393
Dec 29, 2025	11.00	11.81	11.00	11.74	11.74	7.02%	5,671,052
Dec 23, 2025	10.57	11.06	10.56	10.97	10.97	3.49%	2,633,385
Dec 22, 2025	10.49	10.72	10.40	10.60	10.60	1.83%	2,338,939
Dec 19, 2025	10.12	10.41	9.92	10.41	10.41	1.56%	20,670,647
Dec 18, 2025	10.27	10.30	10.08	10.25	10.25	-0.77%	1,805,301