Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.82	0.82	0.82	0.82	0.82	-31.67%	164
May 16, 2025	1.20	1.20	1.20	1.20	1.20	9.09%	400
Dec 19, 2024	1.10	1.10	1.10	1.10	1.10	-12.00%	800
Aug 27, 2024	1.25	1.25	1.25	1.25	1.25	-5.30%	107
May 24, 2024	1.32	1.32	1.32	1.32	1.32	21.10%	600
May 22, 2024	1.12	1.12	1.09	1.09	1.09	4.81%	725
Apr 22, 2024	1.04	1.04	1.04	1.04	1.04	-1.89%	305
Feb 26, 2024	1.06	1.06	1.06	1.06	1.06	-6.19%	100
Feb 23, 2024	1.13	1.13	1.13	1.13	1.13	11.88%	100
Nov 20, 2023	1.01	1.03	1.01	1.01	1.01	34.67%	500
Oct 6, 2023	0.75	0.75	0.75	0.75	0.75	-25.00%	125
Jul 14, 2023	1.00	1.00	1.00	1.00	1.00	12.04%	200
May 22, 2023	0.89	0.89	0.89	0.89	0.89	-5.95%	276
Apr 14, 2023	0.95	0.95	0.95	0.95	0.95	-9.62%	405
Apr 3, 2023	1.05	1.05	1.05	1.05	1.05	-16.00%	100
Feb 9, 2023	1.25	1.25	1.25	1.25	1.25	45.52%	100
Jan 10, 2023	0.86	0.86	0.86	0.86	0.86	-5.60%	5,720
Nov 14, 2022	0.91	0.91	0.91	0.91	0.91	0.04%	10,000
Nov 3, 2022	0.91	0.91	0.91	0.91	0.91	-9.04%	100
Aug 19, 2022	1.00	1.00	1.00	1.00	1.00	-	156
Aug 8, 2022	1.00	1.00	1.00	1.00	1.00	7.28%	3,000
Jun 6, 2022	0.93	0.93	0.93	0.93	0.93	2.90%	400
Apr 8, 2022	0.91	0.91	0.91	0.91	0.91	-9.42%	1,000
Apr 5, 2022	1.00	1.00	1.00	1.00	1.00	-18.03%	387
Apr 4, 2022	1.22	1.22	1.22	1.22	1.22	34.97%	1,000
Mar 29, 2022	0.90	0.90	0.90	0.90	0.90	63.75%	800
Dec 16, 2021	0.55	0.55	0.55	0.55	0.55	0.36%	100
Dec 2, 2021	0.55	0.55	0.55	0.55	0.55	-19.12%	2,500
Nov 30, 2021	0.68	0.68	0.68	0.68	0.68	1.49%	2,000
Nov 10, 2021	0.67	0.67	0.67	0.67	0.67	4.69%	500
Nov 5, 2021	0.64	0.64	0.64	0.64	0.64	5.79%	727
Aug 27, 2021	0.61	0.61	0.61	0.61	0.61	-11.20%	500
Aug 4, 2021	0.68	0.68	0.68	0.68	0.68	-1.26%	200
Jul 29, 2021	0.69	0.69	0.69	0.69	0.69	3.74%	1,000
Jul 13, 2021	0.70	0.70	0.67	0.67	0.67	-6.98%	5,500
Jul 8, 2021	0.72	0.72	0.72	0.72	0.72	-0.69%	1,000
Jul 1, 2021	0.72	0.72	0.72	0.72	0.72	-	100
Jun 23, 2021	0.72	0.72	0.72	0.72	0.72	-0.69%	1,000
Jun 16, 2021	0.73	0.73	0.73	0.73	0.73	16.00%	300
May 28, 2021	0.63	0.63	0.63	0.63	0.63	-10.07%	1,000
May 26, 2021	0.70	0.70	0.70	0.70	0.70	-1.77%	1,000
Apr 28, 2021	0.72	0.72	0.71	0.71	0.71	-3.74%	1,280
Apr 27, 2021	0.74	0.74	0.74	0.74	0.74	8.89%	361
Apr 13, 2021	0.68	0.68	0.68	0.68	0.68	-8.78%	185
Mar 29, 2021	0.74	0.74	0.74	0.74	0.74	-3.27%	500
Mar 24, 2021	0.77	0.77	0.77	0.77	0.77	-7.72%	185
Mar 11, 2021	0.83	0.83	0.83	0.83	0.83	-3.60%	200
Mar 5, 2021	0.86	0.86	0.86	0.86	0.86	6.17%	657
Mar 3, 2021	0.81	0.81	0.81	0.81	0.81	-15.62%	143