Hunter Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	1.02	1.13	1.02	1.13	1.13	7.62%	3,347,533
Sep 4, 2025	1.04	1.09	0.99	1.05	1.05	1.94%	2,308,692
Sep 3, 2025	0.92	1.10	0.92	1.03	1.03	8.99%	3,974,688
Sep 2, 2025	0.94	1.02	0.93	0.95	0.95	-4.45%	1,591,442
Sep 1, 2025	0.93	1.05	0.93	0.99	0.99	1.44%	2,939,785
Aug 29, 2025	0.92	0.99	0.91	0.98	0.98	7.97%	3,635,135
Aug 28, 2025	0.90	0.93	0.86	0.90	0.90	5.12%	3,725,193
Aug 27, 2025	0.87	0.87	0.83	0.86	0.86	-1.60%	834,701
Aug 26, 2025	0.90	0.90	0.86	0.87	0.87	-2.78%	607,101
Aug 25, 2025	0.91	0.91	0.86	0.90	0.90	1.93%	839,020
Aug 22, 2025	0.84	0.94	0.84	0.88	0.88	8.10%	4,854,454
Aug 21, 2025	0.75	0.82	0.72	0.82	0.82	16.43%	1,929,326
Aug 20, 2025	0.70	0.75	0.70	0.70	0.70	-1.13%	839,756
Aug 19, 2025	0.72	0.73	0.70	0.71	0.71	-5.47%	641,148
Aug 18, 2025	0.72	0.75	0.70	0.75	0.75	4.03%	393,260
Aug 15, 2025	0.76	0.77	0.71	0.72	0.72	-6.37%	872,415
Aug 14, 2025	0.79	0.79	0.75	0.77	0.77	-2.29%	1,018,430
Aug 13, 2025	0.87	0.87	0.78	0.79	0.79	-2.84%	444,227
Aug 12, 2025	0.84	0.84	0.79	0.81	0.81	-4.03%	1,024,282
Aug 11, 2025	0.92	0.92	0.83	0.84	0.84	-8.76%	525,372
Aug 8, 2025	0.88	0.93	0.84	0.93	0.93	3.58%	2,122,010
Aug 7, 2025	0.87	0.91	0.83	0.89	0.89	2.53%	1,447,418
Aug 6, 2025	0.92	0.95	0.87	0.87	0.87	-3.22%	1,224,587
Aug 5, 2025	0.84	0.94	0.82	0.90	0.90	14.65%	2,081,328
Aug 4, 2025	0.75	0.89	0.75	0.79	0.79	4.11%	1,193,306
Aug 1, 2025	0.78	0.78	0.75	0.75	0.75	-2.08%	264,981
Jul 31, 2025	0.78	0.79	0.74	0.77	0.77	-0.65%	868,704
Jul 30, 2025	0.83	0.85	0.78	0.78	0.78	-6.06%	1,187,992
Jul 29, 2025	0.85	0.85	0.81	0.83	0.83	-2.94%	546,900
Jul 28, 2025	0.87	0.87	0.84	0.85	0.85	-0.23%	263,040
Jul 25, 2025	0.88	0.89	0.85	0.85	0.85	-3.51%	668,107
Jul 24, 2025	0.90	0.90	0.87	0.88	0.88	1.85%	533,946
Jul 23, 2025	0.91	0.91	0.87	0.87	0.87	-2.47%	881,562
Jul 22, 2025	0.91	0.91	0.88	0.89	0.89	-0.11%	193,682
Jul 21, 2025	0.89	0.91	0.89	0.89	0.89	-0.34%	207,721
Jul 18, 2025	0.90	0.90	0.89	0.89	0.89	-0.78%	194,714
Jul 17, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	42,766
Jul 16, 2025	0.90	0.91	0.89	0.89	0.89	-0.56%	435,280
Jul 15, 2025	0.91	0.91	0.88	0.90	0.90	0.79%	277,442
Jul 14, 2025	0.91	0.92	0.88	0.89	0.89	-1.33%	355,728
Jul 11, 2025	0.89	0.92	0.89	0.90	0.90	-	1,000,709
Jul 10, 2025	0.92	0.92	0.88	0.90	0.90	-2.07%	840,535
Jul 9, 2025	0.88	0.94	0.88	0.92	0.92	2.11%	351,647
Jul 8, 2025	0.96	0.96	0.90	0.90	0.90	-1.85%	579,039
Jul 7, 2025	0.98	0.98	0.90	0.92	0.92	1.66%	900,971
Jul 4, 2025	0.90	0.91	0.89	0.90	0.90	0.22%	313,995
Jul 3, 2025	0.89	0.91	0.89	0.90	0.90	0.78%	714,835
Jul 2, 2025	0.90	0.91	0.89	0.89	0.89	0.79%	492,491
Jul 1, 2025	0.90	0.93	0.88	0.89	0.89	-1.56%	779,441
Jun 30, 2025	0.94	0.99	0.88	0.90	0.90	-9.09%	1,558,678