Instabank ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	3.02	3.04	3.00	3.00	3.00	-0.66%	91,478
Aug 26, 2025	3.02	3.03	2.98	3.02	3.02	-	121,922
Aug 25, 2025	3.01	3.02	2.99	3.02	3.02	0.33%	201,525
Aug 22, 2025	3.01	3.02	2.98	3.01	3.01	-0.33%	263,820
Aug 21, 2025	3.04	3.04	3.00	3.02	3.02	0.67%	399,395
Aug 20, 2025	3.04	3.04	2.97	3.00	3.00	0.33%	160,427
Aug 19, 2025	3.06	3.06	2.99	2.99	2.99	-0.66%	321,123
Aug 18, 2025	2.96	3.03	2.92	3.01	3.01	2.73%	1,286,493
Aug 15, 2025	2.90	2.95	2.85	2.93	2.93	-	1,449,400
Aug 14, 2025	2.88	2.94	2.82	2.93	2.93	2.09%	375,118
Aug 13, 2025	2.85	2.90	2.82	2.87	2.87	1.77%	354,211
Aug 12, 2025	2.81	2.82	2.78	2.82	2.82	0.36%	106,673
Aug 11, 2025	2.80	2.81	2.75	2.81	2.81	0.36%	69,827
Aug 8, 2025	2.82	2.82	2.76	2.80	2.80	0.72%	682,811
Aug 7, 2025	2.77	2.84	2.76	2.78	2.78	0.72%	133,972
Aug 6, 2025	2.72	2.77	2.71	2.76	2.76	0.36%	87,101
Aug 5, 2025	2.77	2.77	2.73	2.75	2.75	0.36%	148,232
Aug 4, 2025	2.77	2.77	2.74	2.74	2.74	-1.08%	13,590
Aug 1, 2025	2.77	2.77	2.73	2.77	2.77	-	178,939
Jul 31, 2025	2.78	2.78	2.73	2.77	2.77	-	152,650
Jul 30, 2025	2.77	2.77	2.75	2.77	2.77	0.36%	166,225
Jul 29, 2025	2.77	2.77	2.74	2.76	2.76	-0.36%	131,919
Jul 28, 2025	2.77	2.77	2.73	2.77	2.77	0.73%	42,659
Jul 25, 2025	2.73	2.76	2.73	2.75	2.75	-	59,186
Jul 24, 2025	2.75	2.75	2.74	2.75	2.75	-	42,915
Jul 23, 2025	2.75	2.75	2.72	2.75	2.75	0.36%	63,359
Jul 22, 2025	2.77	2.77	2.73	2.74	2.74	-1.44%	42,887
Jul 21, 2025	2.71	2.78	2.71	2.78	2.78	0.36%	144,875
Jul 18, 2025	2.77	2.77	2.77	2.77	2.77	0.36%	23,945
Jul 17, 2025	2.75	2.78	2.71	2.76	2.76	-0.36%	100,844
Jul 16, 2025	2.80	2.80	2.70	2.77	2.77	-0.72%	116,381
Jul 15, 2025	2.80	2.80	2.76	2.79	2.79	0.72%	53,091
Jul 14, 2025	2.79	2.82	2.76	2.77	2.77	-0.72%	72,318
Jul 11, 2025	2.72	2.82	2.72	2.79	2.79	0.36%	82,104
Jul 10, 2025	2.82	2.82	2.74	2.78	2.78	1.46%	154,388
Jul 9, 2025	2.74	2.74	2.65	2.74	2.74	1.48%	205,921
Jul 8, 2025	2.75	2.75	2.69	2.70	2.70	0.75%	111,266
Jul 7, 2025	2.65	2.68	2.60	2.68	2.68	1.13%	147,956
Jul 4, 2025	2.65	2.65	2.60	2.65	2.65	-	252,331
Jul 3, 2025	2.63	2.65	2.57	2.65	2.65	2.71%	257,649
Jul 2, 2025	2.54	2.59	2.51	2.58	2.58	1.57%	106,670
Jul 1, 2025	2.55	2.56	2.50	2.54	2.54	2.01%	144,523
Jun 30, 2025	2.47	2.50	2.45	2.49	2.49	1.63%	204,153
Jun 27, 2025	2.45	2.46	2.41	2.45	2.45	2.08%	255,535
Jun 26, 2025	2.41	2.45	2.40	2.40	2.40	-1.23%	92,746
Jun 25, 2025	2.45	2.45	2.41	2.43	2.43	-0.82%	42,078
Jun 24, 2025	2.45	2.45	2.40	2.45	2.45	0.82%	267,048
Jun 23, 2025	2.40	2.45	2.40	2.43	2.43	-0.82%	47,234
Jun 20, 2025	2.41	2.46	2.41	2.45	2.45	1.66%	106,372
Jun 19, 2025	2.39	2.41	2.38	2.41	2.41	0.84%	17,990