Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.22	11.38	11.22	11.26	11.26	-1.23%	118,267
Dec 4, 2025	11.50	11.50	11.22	11.40	11.40	1.42%	104,211
Dec 3, 2025	11.08	11.30	11.02	11.24	11.24	2.18%	140,844
Dec 2, 2025	11.00	11.10	10.92	11.00	11.00	-0.90%	107,381
Dec 1, 2025	10.66	11.22	10.66	11.10	11.10	-0.36%	38,371
Nov 28, 2025	11.18	11.18	11.00	11.14	11.14	0.54%	34,377
Nov 27, 2025	10.80	11.12	10.80	11.08	11.08	1.09%	88,909
Nov 26, 2025	10.88	11.00	10.80	10.96	10.96	0.74%	64,354
Nov 25, 2025	10.90	10.90	10.80	10.88	10.88	-0.18%	59,912
Nov 24, 2025	10.80	10.92	10.72	10.90	10.90	-0.18%	68,933
Nov 21, 2025	10.86	10.92	10.60	10.92	10.92	-	83,439
Nov 20, 2025	10.90	10.96	10.86	10.92	10.92	0.18%	37,487
Nov 19, 2025	10.90	10.90	10.70	10.90	10.90	0.55%	130,322
Nov 18, 2025	10.96	10.96	10.76	10.84	10.84	-1.09%	38,486
Nov 17, 2025	10.96	11.00	10.84	10.96	10.96	-	60,115
Nov 14, 2025	10.96	11.00	10.82	10.96	10.96	-	48,265
Nov 13, 2025	11.04	11.04	10.80	10.96	10.96	-	67,199
Nov 12, 2025	10.90	11.00	10.84	10.96	10.96	0.37%	70,873
Nov 11, 2025	10.78	10.98	10.78	10.92	10.92	-0.36%	33,021
Nov 10, 2025	10.90	11.00	10.82	10.96	10.96	0.92%	85,994
Nov 7, 2025	10.94	10.94	10.78	10.86	10.86	0.18%	51,857
Nov 6, 2025	10.90	10.94	10.84	10.84	10.84	-0.55%	76,662
Nov 5, 2025	11.00	11.12	10.90	10.90	10.90	-1.27%	105,817
Nov 4, 2025	11.08	11.08	11.04	11.04	11.04	-1.08%	48,816
Nov 3, 2025	11.02	11.26	11.02	11.16	11.16	0.36%	77,613
Oct 31, 2025	11.10	11.22	11.10	11.12	11.12	-2.97%	150,737
Oct 30, 2025	11.48	11.62	11.38	11.46	11.06	-	154,906
Oct 29, 2025	11.24	11.48	11.24	11.46	11.06	1.42%	84,410
Oct 28, 2025	11.26	11.42	11.16	11.30	10.91	0.36%	57,525
Oct 27, 2025	11.18	11.36	11.18	11.26	10.87	0.18%	40,632
Oct 24, 2025	11.30	11.48	11.24	11.24	10.85	-0.53%	77,934
Oct 23, 2025	11.02	11.32	11.02	11.30	10.91	1.25%	512,884
Oct 22, 2025	11.18	11.18	11.08	11.16	10.77	0.18%	36,441
Oct 21, 2025	11.22	11.22	11.10	11.14	10.75	-0.71%	748,884
Oct 20, 2025	11.20	11.26	11.20	11.22	10.83	-0.36%	34,319
Oct 17, 2025	11.40	11.40	11.02	11.26	10.87	-1.05%	175,296
Oct 16, 2025	11.40	11.40	11.36	11.38	10.98	-0.18%	9,458
Oct 15, 2025	11.30	11.50	11.30	11.40	11.00	0.35%	72,911
Oct 14, 2025	11.48	11.48	11.34	11.36	10.96	-0.70%	54,237
Oct 13, 2025	11.60	11.60	11.44	11.44	11.04	-1.38%	144,506
Oct 10, 2025	11.70	11.70	11.56	11.60	11.20	-0.85%	1,052,792
Oct 9, 2025	11.68	11.70	11.52	11.70	11.29	-	169,153
Oct 8, 2025	11.60	11.74	11.56	11.70	11.29	1.04%	211,974
Oct 7, 2025	11.70	11.76	11.58	11.58	11.18	0.70%	491,396
Oct 6, 2025	11.38	11.56	11.38	11.50	11.10	1.05%	911,341
Oct 3, 2025	11.38	11.46	11.26	11.38	10.98	-	55,735
Oct 2, 2025	11.52	11.52	11.34	11.38	10.98	-0.70%	411,469
Oct 1, 2025	11.32	11.54	11.32	11.46	11.06	-	104,607
Sep 30, 2025	11.60	11.68	11.38	11.46	11.06	-0.87%	92,515
Sep 29, 2025	11.52	11.64	11.52	11.56	11.16	-0.17%	1,073,019