Atea ASA (ATEAY)
OTCMKTS
· Delayed Price · Currency is USD
7.85
-0.26 (-3.21%)
Jun 27, 2025, 11:10 AM EDT
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 14 |
| Jun 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 9.86% | 20,000 |
| Jun 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.38% | 225 |
| May 27, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 22, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 21, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 20, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 19, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 16, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 15, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 14, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 13, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 9, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | - | - |
| May 7, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.97 | 3.03% | 220 |
| May 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.77 | - | - |
| May 5, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.77 | - | - |
| May 2, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.77 | 2.52% | 1,450 |
| May 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | - | - |
| Apr 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | - | - |
| Apr 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | - | - |
| Apr 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | 5.63% | 224 |
| Apr 25, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.25 | - | - |
| Apr 24, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.25 | - | - |
| Apr 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.25 | - | - |
| Apr 22, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.25 | 1.75% | 400 |
| Apr 21, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.14 | - | - |
| Apr 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.14 | - | - |