Austevoll

AUSS
🏛️ uk →
95.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 88.40 89.50 88.35 88.90 0.0M
2022-12-29 87.95 88.80 87.60 88.30 0.0M
2022-12-28 87.40 88.80 87.25 88.35 0.0M
2022-12-23 88.00 88.50 87.38 87.38 0.0M
2022-12-22 88.45 89.80 87.60 87.95 0.0M
2022-12-21 86.10 89.40 86.10 89.03 0.0M
2022-12-20 84.35 86.80 84.35 86.75 0.0M
2022-12-19 84.85 86.75 84.85 85.83 0.1M
2022-12-16 84.05 86.35 83.80 85.28 0.1M
2022-12-15 85.55 86.20 84.60 84.60 0.0M
2022-12-14 85.30 87.45 85.30 86.60 0.0M
2022-12-13 88.45 88.45 86.00 86.90 0.0M
2022-12-12 83.70 88.10 83.70 87.53 0.0M
2022-12-09 82.00 84.35 82.00 84.35 0.0M
2022-12-08 81.45 82.65 80.35 81.83 0.0M
2022-12-07 80.05 80.35 79.58 79.58 0.0M
2022-12-06 80.15 81.15 78.60 80.40 0.0M
2022-12-05 81.10 81.35 81.03 81.03 0.0M
2022-12-02 79.65 81.45 79.65 81.28 0.0M
2022-12-01 80.80 82.05 80.80 81.72 0.0M
2022-11-30 79.80 81.15 79.80 80.15 0.0M
2022-11-29 80.55 80.70 79.20 79.53 0.0M
2022-11-28 80.50 81.15 80.50 80.65 0.0M
2022-11-25 80.90 82.05 80.80 81.08 0.0M
2022-11-24 79.70 81.10 79.70 80.90 0.0M
2022-11-23 79.75 79.80 77.95 78.00 0.1M
2022-11-22 81.30 82.40 80.30 81.33 0.0M
2022-11-21 82.15 82.15 80.25 80.55 0.0M
2022-11-18 82.75 84.40 81.55 82.70 0.0M
2022-11-17 82.55 85.65 82.55 85.53 0.1M
2022-11-16 83.75 85.10 82.10 83.53 0.1M
2022-11-15 79.35 83.65 79.35 83.17 0.0M
2022-11-14 78.20 79.15 77.65 78.90 0.0M
2022-11-11 78.00 80.15 77.95 78.70 0.0M
2022-11-10 76.05 77.85 75.80 76.80 0.1M
2022-11-09 76.50 79.85 76.50 77.12 0.0M
2022-11-08 75.60 76.30 75.20 75.67 0.0M
2022-11-07 76.05 77.25 75.45 76.50 0.0M
2022-11-04 74.50 76.65 74.50 76.50 0.0M
2022-11-03 76.50 77.95 75.00 75.67 0.1M
2022-11-02 77.40 78.00 75.10 75.62 0.0M
2022-11-01 77.60 78.35 77.25 77.72 0.0M
2022-10-31 74.90 77.40 74.90 77.12 0.0M
2022-10-28 71.70 73.60 71.70 72.65 0.1M
2022-10-27 71.50 72.90 71.20 72.25 0.0M
2022-10-26 71.65 73.60 71.30 72.65 0.1M
2022-10-25 67.60 69.00 67.40 68.00 0.0M
2022-10-24 67.10 67.35 66.35 66.70 0.0M
2022-10-21 69.20 70.15 67.90 68.45 0.0M
2022-10-20 69.80 70.15 69.28 69.28 0.0M
2022-10-19 71.10 71.30 69.80 70.60 0.1M
2022-10-18 71.00 72.70 69.80 72.70 0.0M
2022-10-17 67.70 71.90 67.70 71.17 0.1M
2022-10-14 71.55 71.55 68.20 68.35 0.0M
2022-10-13 68.95 71.65 68.95 70.25 0.0M
2022-10-12 67.55 69.40 66.65 68.75 0.1M
2022-10-11 67.40 69.25 67.40 69.03 0.1M
2022-10-10 66.45 69.30 65.75 68.75 0.0M
2022-10-07 67.05 68.00 65.85 66.40 0.0M
2022-10-06 68.95 69.10 67.85 68.05 0.0M
2022-10-05 70.90 71.25 68.20 69.38 0.0M
2022-10-04 73.60 74.95 69.75 69.83 0.0M
2022-10-03 72.50 74.65 72.30 73.83 0.0M
2022-09-30 68.65 73.72 68.65 73.72 0.0M
2022-09-29 72.35 72.35 67.00 67.38 0.1M
2022-09-28 86.25 86.25 70.15 71.47 0.0M
2022-09-27 94.60 95.00 91.88 91.88 0.0M
2022-09-26 94.10 94.35 92.85 93.78 0.0M
2022-09-23 98.00 98.20 94.90 95.92 0.1M
2022-09-22 99.80 101.30 98.60 99.55 0.0M
2022-09-21 99.90 101.00 98.30 98.78 0.0M
2022-09-20 101.90 102.20 99.25 100.60 0.0M
2022-09-16 100.40 101.20 99.75 100.90 0.0M
2022-09-15 103.00 103.00 101.20 101.78 0.0M
2022-09-14 102.40 103.60 102.10 103.15 0.0M
2022-09-13 104.50 104.80 103.20 104.10 0.0M
2022-09-12 103.60 104.60 103.50 103.75 0.0M
2022-09-09 103.50 104.00 103.05 103.05 0.0M
2022-09-08 101.50 101.90 100.60 100.72 0.0M
2022-09-07 102.50 103.70 101.60 101.70 0.0M
2022-09-06 107.30 107.30 104.40 105.50 0.0M
2022-09-05 108.20 108.40 107.40 108.40 0.0M
2022-09-02 108.80 108.80 107.40 107.55 0.0M
2022-09-01 106.20 109.20 105.60 109.20 0.0M
2022-08-31 106.30 107.20 105.40 106.95 0.0M
2022-08-30 106.30 107.50 106.10 106.55 0.0M
2022-08-26 110.40 110.80 108.00 108.00 0.0M
2022-08-25 110.40 112.20 110.30 111.45 0.0M
2022-08-24 118.80 119.20 110.70 113.80 0.1M
2022-08-23 115.60 117.00 115.60 116.60 0.0M
2022-08-22 115.20 116.50 114.50 114.85 0.0M
2022-08-19 113.20 116.50 112.90 116.40 0.0M
2022-08-18 111.00 113.30 111.00 112.80 0.0M
2022-08-17 110.60 111.00 110.10 110.95 0.0M
2022-08-16 110.90 112.70 110.60 110.85 0.0M
2022-08-15 111.40 112.20 110.30 111.55 0.0M
2022-08-12 110.20 112.10 110.20 111.25 0.0M
2022-08-11 112.40 112.40 110.70 112.10 0.0M
2022-08-10 112.30 113.80 112.00 113.80 0.0M
2022-08-09 116.70 118.60 116.70 118.05 0.0M
2022-08-08 119.10 119.50 117.80 118.45 0.0M
2022-08-05 122.10 123.20 121.30 121.30 0.0M
2022-08-04 120.90 121.60 120.20 120.40 0.0M
2022-08-03 121.70 121.70 120.70 120.70 0.0M
2022-08-02 120.90 121.60 120.80 121.60 0.0M
2022-08-01 118.40 121.60 118.40 120.90 0.0M
2022-07-29 118.40 119.40 118.40 118.95 0.0M
2022-07-28 118.80 118.80 118.35 118.65 0.0M
2022-07-27 117.30 119.90 117.30 118.95 0.0M
2022-07-26 117.70 118.80 117.50 117.50 0.0M
2022-07-25 117.70 118.45 117.40 118.45 0.0M
2022-07-22 117.20 117.90 117.20 117.80 0.0M
2022-07-21 118.50 118.90 116.40 116.40 0.0M
2022-07-20 117.60 118.60 116.30 117.00 0.0M
2022-07-19 115.10 117.20 115.10 116.60 0.0M
2022-07-18 115.20 116.50 115.20 116.50 0.0M
2022-07-15 113.40 117.00 113.40 116.80 0.0M
2022-07-14 117.10 117.10 114.10 114.65 0.0M
2022-07-13 117.10 117.50 115.50 117.04 0.0M
2022-07-12 121.60 121.60 119.50 119.75 0.0M
2022-07-11 120.20 120.70 120.20 120.50 0.0M
2022-07-08 122.20 122.20 119.60 119.85 0.0M
2022-07-07 119.90 122.30 119.20 122.05 0.0M
2022-07-06 119.40 120.50 118.40 118.95 0.0M
2022-07-05 122.10 122.70 119.60 120.40 0.0M
2022-07-04 116.60 121.50 116.60 120.40 0.0M
2022-07-01 115.90 115.90 113.70 115.65 0.0M
2022-06-30 115.10 115.50 113.70 115.45 0.0M
2022-06-29 117.10 117.60 116.20 117.60 0.0M
2022-06-28 117.50 118.00 116.60 116.80 0.0M
2022-06-27 116.20 116.70 115.65 115.65 0.0M
2022-06-24 112.70 114.30 112.70 113.20 0.0M
2022-06-23 110.60 113.00 110.00 111.85 0.0M
2022-06-22 114.80 114.80 112.00 112.10 0.0M
2022-06-21 120.00 120.00 115.50 116.50 0.0M
2022-06-20 116.00 118.70 116.00 117.20 0.0M
2022-06-17 114.80 118.80 114.80 117.50 0.0M
2022-06-16 116.10 116.70 115.35 115.35 0.0M
2022-06-15 115.40 117.30 114.10 116.60 0.0M
2022-06-14 114.40 115.10 112.80 114.55 0.1M
2022-06-13 115.50 115.50 111.70 113.90 0.0M
2022-06-10 118.30 119.50 115.90 116.40 0.1M
2022-06-09 118.20 119.10 117.60 118.35 0.0M
2022-06-08 120.00 121.20 117.90 118.05 0.0M
2022-06-07 121.30 121.50 118.60 121.00 0.0M
2022-06-01 127.20 127.30 124.00 124.30 0.1M
2022-05-31 125.50 126.50 123.50 125.70 0.1M
2022-05-30 127.00 128.00 125.80 127.45 0.1M
2022-05-27 129.50 129.50 126.30 128.20 0.1M
2022-05-25 133.60 133.60 129.70 131.25 0.1M
2022-05-24 135.10 139.60 134.60 138.45 0.1M
2022-05-23 134.90 136.40 134.00 134.85 0.1M
2022-05-20 131.50 134.30 131.10 134.05 0.0M
2022-05-19 128.10 131.50 128.10 131.15 0.1M
2022-05-18 129.80 132.30 129.50 129.50 0.0M
2022-05-16 128.40 128.90 125.90 127.55 0.1M
2022-05-13 132.40 132.40 125.00 128.00 0.1M
2022-05-12 140.80 140.80 138.50 140.00 0.0M
2022-05-11 141.90 143.90 141.70 143.05 0.0M
2022-05-10 140.80 142.40 140.20 141.50 0.1M
2022-05-09 137.00 143.50 137.00 140.60 0.1M
2022-05-06 137.80 140.50 137.30 138.25 0.1M
2022-05-05 147.00 147.00 140.70 141.30 0.0M
2022-05-04 146.60 146.60 145.20 145.60 0.0M
2022-05-03 147.10 148.00 145.90 147.35 0.0M
2022-04-29 148.70 150.90 148.70 148.90 0.0M
2022-04-28 147.70 149.20 147.50 147.75 0.0M
2022-04-27 145.50 148.20 145.20 145.40 0.0M
2022-04-26 145.50 146.40 144.80 145.20 0.0M
2022-04-25 143.90 145.90 143.20 143.75 0.1M
2022-04-22 145.30 146.80 145.30 146.15 0.0M
2022-04-21 143.10 146.10 143.00 145.50 0.0M
2022-04-20 143.50 143.80 142.70 143.35 0.0M
2022-04-19 142.40 143.90 142.40 143.15 0.0M
2022-04-13 140.70 141.50 140.40 140.40 0.0M
2022-04-12 140.70 141.40 140.20 140.40 0.0M
2022-04-11 142.30 143.00 141.30 142.15 0.0M
2022-04-08 143.40 143.70 141.40 143.55 0.0M
2022-04-07 141.60 144.10 141.50 142.15 0.0M
2022-04-06 140.30 140.30 137.90 139.45 0.0M
2022-04-05 138.90 139.40 137.60 138.85 0.0M
2022-04-04 141.80 141.90 138.80 139.55 0.0M
2022-04-01 136.50 142.60 136.50 141.60 0.0M
2022-03-31 140.80 141.60 136.30 136.30 0.0M
2022-03-30 139.40 142.20 139.00 140.80 0.0M
2022-03-29 140.40 141.20 139.20 139.75 0.0M
2022-03-28 139.60 140.20 138.25 138.25 0.0M
2022-03-25 138.20 139.35 138.00 139.35 0.0M
2022-03-24 137.40 138.30 137.30 137.60 0.0M
2022-03-23 138.00 138.90 137.70 137.90 0.0M
2022-03-22 137.20 138.85 137.20 138.85 0.0M
2022-03-21 133.90 136.30 132.80 135.05 0.0M
2022-03-18 131.80 132.90 129.90 131.55 0.0M
2022-03-17 132.40 132.40 130.20 131.55 0.0M
2022-03-16 128.40 131.60 128.40 130.05 0.0M
2022-03-15 124.40 127.70 124.40 125.20 0.0M
2022-03-14 123.70 124.70 123.15 123.15 0.0M
2022-03-11 121.60 124.20 121.60 123.25 0.0M
2022-03-10 118.60 120.20 118.25 118.25 0.0M
2022-03-09 113.70 115.30 113.70 115.25 0.0M
2022-03-08 111.20 113.80 110.80 112.30 0.1M
2022-03-07 114.80 114.80 109.70 113.10 0.0M
2022-03-04 120.70 120.70 115.50 117.60 0.0M
2022-03-03 122.30 122.70 121.70 121.70 0.0M
2022-03-02 124.40 124.50 123.00 123.75 0.0M
2022-03-01 126.80 128.30 125.80 126.25 0.0M
2022-02-28 124.30 125.50 123.10 124.90 0.0M
2022-02-25 122.40 125.70 122.40 124.60 0.0M
2022-02-24 123.00 123.70 119.65 119.65 0.0M
2022-02-23 125.50 125.50 124.40 124.40 0.0M
2022-02-22 124.40 125.00 123.40 123.85 0.0M
2022-02-21 125.00 127.40 125.00 126.15 0.0M
2022-02-18 127.00 128.40 126.50 126.85 0.0M
2022-02-17 130.60 133.50 127.10 128.00 0.0M
2022-02-16 124.70 127.60 124.70 127.25 0.0M
2022-02-15 127.40 129.40 124.80 124.90 0.0M
2022-02-14 126.60 127.65 125.30 127.65 0.0M
2022-02-11 125.50 129.40 125.50 128.20 0.0M
2022-02-10 124.70 126.10 124.60 124.60 0.0M
2022-02-09 124.40 124.90 124.30 124.90 0.0M
2022-02-08 125.80 125.90 123.80 124.60 0.0M
2022-02-07 122.30 124.50 122.30 124.10 0.0M
2022-02-04 120.00 122.10 119.60 121.10 0.0M
2022-02-03 120.90 121.70 120.60 121.70 0.0M
2022-02-02 119.80 121.40 119.50 120.20 0.0M
2022-02-01 117.90 119.10 117.80 118.25 0.0M
2022-01-31 117.50 118.20 115.50 115.65 0.0M
2022-01-28 115.50 115.60 114.00 115.05 0.0M
2022-01-27 112.00 115.30 112.00 114.65 0.0M
2022-01-26 112.10 113.70 111.90 112.60 0.0M
2022-01-25 109.60 110.80 109.10 109.70 0.0M
2022-01-24 112.80 113.80 109.00 109.50 0.0M
2022-01-21 112.60 113.40 112.60 113.10 0.2M
2022-01-20 112.70 113.40 112.30 113.40 0.0M
2022-01-19 111.90 112.90 111.20 112.30 0.0M
2022-01-18 110.60 111.60 110.20 110.25 0.0M
2022-01-17 113.20 113.20 112.20 112.40 0.0M
2022-01-14 111.40 112.20 110.00 111.15 0.0M
2022-01-13 110.60 111.10 110.10 110.85 0.0M
2022-01-12 108.00 110.20 108.00 110.05 0.0M
2022-01-11 106.90 108.50 106.10 107.85 0.0M
2022-01-10 108.50 108.50 106.20 106.95 0.0M
2022-01-07 106.10 108.40 106.10 108.10 0.0M
2022-01-06 106.20 107.00 106.00 106.05 0.0M
2022-01-05 107.60 108.80 107.30 108.00 0.0M
2022-01-04 108.60 109.50 107.80 108.70 0.0M