AutoStore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.10	13.22	12.98	13.11	-	-0.30%	1,007,057
May 29, 2026	13.15	13.20	12.96	13.15	13.15	0.23%	6,417,994
May 28, 2026	13.25	13.25	12.88	13.12	13.12	-0.53%	3,588,441
May 27, 2026	13.20	13.90	13.04	13.19	13.19	-0.23%	7,261,558
May 26, 2026	13.41	13.42	13.04	13.22	13.22	0.99%	3,415,568
May 22, 2026	12.40	13.16	12.40	13.09	13.09	6.60%	4,965,663
May 21, 2026	12.12	12.41	12.12	12.28	12.28	1.66%	2,322,500
May 20, 2026	12.07	12.18	11.87	12.08	12.08	-0.17%	3,855,943
May 19, 2026	12.28	12.38	12.05	12.10	12.10	-2.42%	3,848,345
May 18, 2026	12.56	12.56	12.13	12.40	12.40	-2.21%	4,307,341
May 15, 2026	12.86	12.86	12.56	12.68	12.68	-1.40%	3,570,780
May 13, 2026	13.18	13.18	12.81	12.86	12.86	-1.46%	2,367,486
May 12, 2026	13.37	13.45	12.92	13.05	13.05	-3.33%	4,351,524
May 11, 2026	13.37	13.50	13.12	13.50	13.50	0.97%	3,765,567
May 8, 2026	13.35	13.39	13.06	13.37	13.37	-0.30%	4,934,159
May 7, 2026	13.00	13.51	12.97	13.41	13.41	3.87%	6,991,633
May 6, 2026	12.10	12.97	12.09	12.91	12.91	7.58%	11,224,390
May 5, 2026	12.13	12.24	11.85	12.00	12.00	-0.33%	5,938,141
May 4, 2026	11.99	12.35	11.92	12.04	12.04	1.60%	7,244,591
Apr 30, 2026	11.85	12.19	11.70	11.85	11.85	-0.17%	6,371,797
Apr 29, 2026	11.80	12.03	11.73	11.87	11.87	0.94%	5,870,722
Apr 28, 2026	11.59	12.17	11.52	11.76	11.76	1.47%	8,353,808
Apr 27, 2026	11.83	12.01	11.46	11.59	11.59	-1.70%	8,285,273
Apr 24, 2026	12.13	12.44	11.79	11.79	11.79	-2.40%	11,967,090
Apr 23, 2026	11.88	12.25	11.22	12.08	12.08	14.50%	33,329,350
Apr 22, 2026	11.37	11.37	10.55	10.55	10.55	-7.21%	8,589,735
Apr 21, 2026	11.15	11.45	11.07	11.37	11.37	3.36%	7,695,209
Apr 20, 2026	10.96	11.17	10.89	11.00	11.00	-1.70%	4,099,043
Apr 17, 2026	10.66	11.19	10.59	11.19	11.19	4.87%	8,782,108
Apr 16, 2026	10.82	10.92	10.50	10.67	10.67	0.09%	8,340,409
Apr 15, 2026	10.65	10.84	10.58	10.66	10.66	1.62%	4,034,298
Apr 14, 2026	10.17	10.59	10.17	10.49	10.49	5.06%	5,243,861
Apr 13, 2026	9.95	10.15	9.90	9.99	9.99	-1.63%	3,934,030
Apr 10, 2026	9.87	10.24	9.87	10.15	10.15	3.73%	7,841,195
Apr 9, 2026	10.07	10.14	9.63	9.79	9.79	-6.72%	11,342,150
Apr 8, 2026	10.45	10.64	10.20	10.49	10.49	8.48%	9,162,228
Apr 7, 2026	9.71	10.05	9.64	9.67	9.67	-2.08%	6,334,915
Apr 1, 2026	9.82	10.00	9.74	9.88	9.88	5.11%	7,809,124
Mar 31, 2026	9.43	9.47	9.28	9.40	9.40	-	6,323,990
Mar 30, 2026	9.13	9.59	9.03	9.40	9.40	2.90%	11,087,150
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