Airthings ASA (OSL:AIRX)
Norway
· Delayed Price · Currency is NOK 0.1870
-0.0730 (-28.08%)
At close: Dec 5, 2025
Airthings ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.35 | 0.18 | 0.19 | 0.19 | -28.08% | 12,686,970 |
| Dec 4, 2025 | 0.12 | 0.27 | 0.11 | 0.26 | 0.26 | 107.17% | 8,545,019 |
| Dec 3, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 20.67% | 1,981,265 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.00% | 1,698,803 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.96% | 1,873,393 |
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 509,282 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,186,422 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.83% | 2,217,999 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.33% | 39,224 |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 254,430 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.94% | 222,534 |
| Nov 20, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 606,951 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.32% | 392,314 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.47% | 173,476 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.30% | 156,298 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.33% | 798,396 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.15% | 648,486 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.25% | 492,555 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 206,974 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 330,057 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.20% | 407,835 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 306,828 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 504,903 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.62% | 1,030,289 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.34% | 875,640 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.28% | 32,547 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.42% | 184,781 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.69% | 314,561 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 229,252 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | 5.78% | 573,200 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.02% | 702,049 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.83% | 787,711 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.88% | 338,301 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.92% | 131,412 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.96% | 120,504 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -8.93% | 1,394,480 |
| Oct 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 107,079 |
| Oct 15, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -3.45% | 390,981 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 9.43% | 555,584 |
| Oct 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.36% | 206,553 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.32% | 170,450 |
| Oct 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.24% | 397,642 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 7.12% | 264,058 |
| Oct 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.38% | 314,129 |
| Oct 6, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -10.14% | 133,560 |
| Oct 3, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 1.72% | 338,053 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 3.93% | 1,077,090 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | 1.08% | 649,428 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | -5.78% | 1,319,175 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.16% | 293,965 |