Treasure ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	39.50	39.70	39.50	39.50	39.50	-	65,759
Dec 3, 2025	39.50	39.60	39.50	39.50	39.50	-	71,352
Dec 2, 2025	39.50	39.60	39.50	39.50	39.50	-	151,237
Dec 1, 2025	39.50	39.70	39.50	39.50	39.50	-	1,936,265
Nov 28, 2025	35.20	40.00	33.50	39.50	39.50	11.90%	27,535,410
Nov 27, 2025	35.50	35.50	34.30	35.30	35.30	6.33%	814
Nov 26, 2025	32.80	34.60	32.80	33.20	33.20	-2.92%	1,381
Nov 25, 2025	35.30	35.30	34.20	34.20	34.20	-4.74%	747
Nov 24, 2025	32.80	35.90	32.80	35.90	35.70	6.21%	2,875
Nov 21, 2025	35.50	36.50	33.80	33.80	33.61	-2.03%	662
Nov 20, 2025	35.40	35.40	33.30	34.50	34.31	1.47%	825
Nov 19, 2025	35.50	35.50	34.00	34.00	33.81	-	290
Nov 18, 2025	35.50	35.50	32.50	34.00	33.81	-3.41%	2,982
Nov 17, 2025	35.60	35.60	33.40	35.20	35.00	-1.12%	1,144
Nov 14, 2025	35.40	35.60	33.80	35.60	35.40	-0.56%	1,909
Nov 13, 2025	33.50	35.80	33.50	35.80	35.60	6.55%	1,579
Nov 12, 2025	33.60	33.60	33.60	33.60	33.41	0.30%	141
Nov 11, 2025	33.10	34.50	33.10	33.50	33.31	-	545
Nov 10, 2025	35.30	35.80	33.50	33.50	33.31	-4.01%	665
Nov 7, 2025	35.70	35.70	32.90	34.90	34.71	5.76%	124
Nov 6, 2025	33.50	35.80	33.00	33.00	32.82	-6.25%	685
Nov 5, 2025	34.90	35.20	34.90	35.20	35.00	-1.68%	3,171
Nov 4, 2025	34.00	35.80	34.00	35.80	35.60	2.58%	4,073
Nov 3, 2025	35.50	35.50	33.20	34.90	34.71	-3.32%	10,364
Oct 31, 2025	35.50	36.80	35.00	36.10	35.90	8.41%	10,660
Oct 30, 2025	33.30	33.30	33.00	33.30	33.11	0.91%	4,041
Oct 29, 2025	33.00	33.00	33.00	33.00	32.82	0.61%	10
Oct 28, 2025	34.40	34.40	32.80	32.80	32.62	-1.20%	2,053
Oct 27, 2025	34.50	34.50	33.20	33.20	33.02	0.30%	848
Oct 24, 2025	34.30	34.30	33.10	33.10	32.92	-	69
Oct 23, 2025	34.50	34.50	33.10	33.10	32.92	-3.78%	109
Oct 22, 2025	34.40	34.50	34.00	34.40	34.21	3.93%	1,296
Oct 21, 2025	33.30	33.30	33.10	33.10	32.92	-4.06%	137
Oct 20, 2025	34.50	34.50	32.80	34.50	34.31	6.48%	530
Oct 17, 2025	33.10	34.50	32.00	32.40	32.22	-4.99%	6,309
Oct 16, 2025	34.10	34.50	34.10	34.10	33.91	-	740
Oct 15, 2025	33.10	34.10	33.00	34.10	33.91	3.02%	3,174
Oct 14, 2025	35.50	35.50	33.00	33.10	32.92	-2.07%	2,240
Oct 13, 2025	35.50	35.50	33.20	33.80	33.61	-3.98%	11,643
Oct 10, 2025	34.60	35.20	34.60	35.20	35.00	0.57%	851
Oct 9, 2025	34.50	35.60	34.50	35.00	34.81	-0.85%	1,698
Oct 8, 2025	34.40	35.30	34.20	35.30	35.10	-2.22%	40
Oct 7, 2025	34.70	36.10	34.70	36.10	35.90	-0.28%	58
Oct 6, 2025	36.70	36.70	34.50	36.20	36.00	3.43%	1,169
Oct 3, 2025	34.80	36.50	34.60	35.00	34.81	-4.11%	4,721
Oct 2, 2025	36.10	36.80	34.70	36.50	36.30	1.11%	378
Oct 1, 2025	35.10	36.10	35.10	36.10	35.90	0.28%	2,107
Sep 30, 2025	35.40	36.10	35.40	36.00	35.80	-1.37%	2,703
Sep 29, 2025	36.50	36.50	36.40	36.50	36.30	0.27%	195
Sep 26, 2025	35.30	36.40	35.30	36.40	36.20	-0.27%	2,257