Atea ASA (ATEAY)
OTCMKTS · Delayed Price · Currency is USD
7.15
-0.15 (-2.05%)
Aug 26, 2025, 3:39 PM EDT
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 3,300 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.25% | 875 |
| Aug 21, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Aug 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Aug 19, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Aug 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Aug 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.59% | 900 |
| Aug 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Aug 13, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 5.86% | 4,180 |
| Aug 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | 3,895 |
| Aug 6, 2025 | 7.05 | 7.45 | 7.05 | 7.45 | 7.45 | 7.66% | 1,200 |
| Aug 5, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.02% | 825 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -11.04% | 1,550 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 10 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 75 |
| Jul 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | 1,025 |
| Jul 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 9, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jun 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jun 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.21% | 225 |
| Jun 26, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 25, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 64 |
| Jun 24, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 23, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 20, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 18, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 17, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 16, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.12% | 100 |
| Jun 13, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 18,000 |