Atea ASA(ATAZF)
$17.59-0.19 (-1.07%)
ATAZF
Atea ASA historical prices
$17.59
At close:-0.19 (-1.07%)
Atea ASA (ATAZF) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.59 | 18.15 | 17.03 | 17.59 | 17.59 | -1.07% | 0 | 0.00 |
| Nov 10, 2026 | 17.78 | 18.36 | 17.20 | 17.78 | 17.78 | +1.92% | 0 | 0.00 |
| Nov 09, 2026 | 17.80 | 18.43 | 17.17 | 17.80 | 17.80 | +2.03% | 0 | 0.00 |
| Nov 06, 2026 | 17.45 | 17.98 | 16.91 | 17.45 | 17.45 | -3.19% | 0 | 0.00 |
| Nov 05, 2026 | 18.02 | 18.59 | 17.45 | 18.02 | 18.02 | -1.53% | 0 | 0.00 |
| Nov 04, 2026 | 18.30 | 19.40 | 17.20 | 18.30 | 18.30 | +2.15% | 0 | 0.00 |
| Nov 03, 2026 | 17.92 | 18.35 | 17.48 | 17.92 | 17.92 | -0.94% | 0 | 0.00 |
| Nov 02, 2026 | 18.09 | 18.51 | 17.66 | 18.09 | 18.09 | -1.20% | 0 | 0.00 |
| Oct 30, 2026 | 18.31 | 19.51 | 17.10 | 18.31 | 18.31 | -1.05% | 0 | 0.00 |
| Oct 29, 2026 | 18.50 | 19.65 | 17.35 | 18.50 | 18.50 | -1.67% | 0 | 0.00 |
| Oct 28, 2026 | 18.82 | 20.05 | 17.58 | 18.82 | 18.82 | +2.81% | 0 | 0.00 |
| Oct 27, 2026 | 18.30 | 19.45 | 17.15 | 18.30 | 18.30 | +1.50% | 0 | 0.00 |
| Oct 26, 2026 | 18.03 | 19.05 | 17.01 | 18.03 | 18.03 | +2.44% | 0 | 0.00 |
| Oct 23, 2026 | 17.60 | 18.68 | 16.52 | 17.60 | 17.60 | -0.76% | 0 | 0.00 |
| Oct 22, 2026 | 17.74 | 18.93 | 16.54 | 17.74 | 17.74 | +2.37% | 0 | 0.00 |
| Oct 21, 2026 | 17.33 | 18.46 | 16.19 | 17.33 | 17.33 | +2.94% | 0 | 0.00 |
| Oct 20, 2026 | 16.83 | 17.84 | 15.82 | 16.83 | 16.83 | -1.00% | 0 | 0.00 |
| Oct 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.98% | 500 | Infinity |
| Oct 16, 2026 | 17.71 | 18.41 | 17.00 | 17.71 | 17.71 | +0.40% | 0 | NaN |
| Oct 15, 2026 | 17.64 | 18.27 | 17.00 | 17.64 | 17.64 | -0.82% | 0 | NaN |
| Oct 14, 2026 | 17.78 | 18.56 | 17.00 | 17.78 | 17.78 | +1.11% | 0 | NaN |
| Oct 13, 2026 | 17.59 | 18.17 | 17.00 | 17.59 | 17.59 | +0.54% | 0 | NaN |
| Oct 12, 2026 | 17.49 | 17.98 | 17.00 | 17.49 | 17.49 | -0.68% | 0 | NaN |
| Oct 09, 2026 | 17.61 | 18.22 | 17.00 | 17.61 | 17.61 | -0.59% | 0 | NaN |
| Oct 08, 2026 | 17.72 | 18.43 | 17.00 | 17.72 | 17.72 | +0.80% | 0 | NaN |
| Oct 07, 2026 | 17.58 | 18.15 | 17.00 | 17.58 | 17.58 | -0.20% | 0 | NaN |
| Oct 06, 2026 | 17.61 | 18.22 | 17.00 | 17.61 | 17.61 | -0.40% | 0 | NaN |
| Oct 05, 2026 | 17.68 | 18.36 | 17.00 | 17.68 | 17.68 | -0.11% | 0 | NaN |
| Oct 02, 2026 | 17.70 | 18.40 | 17.00 | 17.70 | 17.70 | -0.42% | 0 | NaN |
| Oct 01, 2026 | 17.78 | 18.55 | 17.00 | 17.78 | 17.78 | 0.00% | 0 | NaN |
| Sep 30, 2026 | 17.78 | 18.55 | 17.00 | 17.78 | 17.78 | +0.82% | 0 | NaN |
| Sep 29, 2026 | 17.63 | 18.26 | 17.00 | 17.63 | 17.63 | -0.37% | 0 | NaN |
| Sep 28, 2026 | 17.70 | 18.39 | 17.00 | 17.70 | 17.70 | -1.12% | 0 | NaN |
| Sep 25, 2026 | 17.90 | 18.79 | 17.00 | 17.90 | 17.90 | -1.32% | 0 | NaN |
| Sep 24, 2026 | 18.14 | 19.13 | 17.14 | 18.14 | 18.14 | +1.85% | 0 | NaN |
| Sep 23, 2026 | 17.81 | 18.95 | 16.66 | 17.81 | 17.81 | -2.55% | 0 | NaN |
| Sep 22, 2026 | 18.27 | 19.51 | 17.03 | 18.27 | 18.27 | 0.00% | 0 | NaN |
| Sep 21, 2026 | 18.27 | 19.42 | 17.12 | 18.27 | 18.27 | +1.75% | 0 | NaN |
| Sep 18, 2026 | 17.96 | 19.19 | 16.72 | 17.96 | 17.96 | -1.02% | 0 | NaN |
| Sep 17, 2026 | 18.14 | 19.24 | 17.04 | 18.14 | 18.14 | +0.81% | 0 | NaN |
| Sep 16, 2026 | 18.00 | 19.19 | 16.80 | 18.00 | 18.00 | -1.02% | 0 | 0.00 |
| Sep 15, 2026 | 18.18 | 19.27 | 17.09 | 18.18 | 18.18 | +0.28% | 0 | 0.00 |
| Sep 14, 2026 | 18.13 | 19.26 | 17.00 | 18.13 | 18.13 | +1.48% | 0 | 0.00 |
| Sep 11, 2026 | 17.87 | 18.96 | 16.77 | 17.87 | 17.87 | +0.79% | 0 | 0.00 |
| Sep 10, 2026 | 17.73 | 18.50 | 16.95 | 17.73 | 17.73 | -0.28% | 0 | 0.00 |
| Sep 09, 2026 | 17.78 | 18.85 | 16.70 | 17.78 | 17.78 | -0.03% | 0 | 0.00 |
| Sep 08, 2026 | 17.78 | 18.84 | 16.72 | 17.78 | 17.78 | -3.11% | 0 | 0.00 |
| Sep 07, 2026 | 18.35 | 19.45 | 17.25 | 18.35 | 18.35 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 18.35 | 19.45 | 17.25 | 18.35 | 18.35 | -0.49% | 0 | 0.00 |
| Sep 03, 2026 | 18.44 | 19.57 | 17.31 | 18.44 | 18.44 | +1.60% | 0 | 0.00 |
