Awilco LNG ASA (OSL:ALNG)
Norway
· Delayed Price · Currency is NOK 3.600
-0.020 (-0.55%)
At close: Dec 5, 2025
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.60 | 3.45 | 3.60 | 3.60 | -0.55% | 239,083 |
| Dec 4, 2025 | 3.62 | 3.62 | 3.52 | 3.62 | 3.62 | 1.97% | 198,992 |
| Dec 3, 2025 | 3.61 | 3.62 | 3.49 | 3.55 | 3.55 | -1.66% | 261,157 |
| Dec 2, 2025 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -2.04% | 17,026 |
| Dec 1, 2025 | 3.66 | 3.75 | 3.65 | 3.69 | 3.69 | 0.96% | 107,449 |
| Nov 28, 2025 | 3.63 | 3.65 | 3.53 | 3.65 | 3.65 | 0.69% | 132,877 |
| Nov 27, 2025 | 3.72 | 3.72 | 3.60 | 3.63 | 3.63 | -2.03% | 215,214 |
| Nov 26, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 2.35% | 42,410 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -1.36% | 19,790 |
| Nov 24, 2025 | 3.71 | 3.71 | 3.57 | 3.67 | 3.67 | -1.21% | 147,911 |
| Nov 21, 2025 | 3.71 | 3.71 | 3.53 | 3.71 | 3.71 | - | 116,044 |
| Nov 20, 2025 | 3.59 | 3.75 | 3.58 | 3.71 | 3.71 | 3.49% | 221,961 |
| Nov 19, 2025 | 3.63 | 3.70 | 3.55 | 3.59 | 3.59 | -0.42% | 155,568 |
| Nov 18, 2025 | 3.65 | 3.72 | 3.40 | 3.60 | 3.60 | -2.96% | 236,330 |
| Nov 17, 2025 | 3.35 | 3.71 | 3.34 | 3.71 | 3.71 | 9.12% | 369,142 |
| Nov 14, 2025 | 3.35 | 3.43 | 3.22 | 3.40 | 3.40 | 3.03% | 231,461 |
| Nov 13, 2025 | 3.25 | 3.38 | 3.21 | 3.30 | 3.30 | 2.80% | 195,531 |
| Nov 12, 2025 | 3.25 | 3.25 | 3.15 | 3.21 | 3.21 | - | 71,266 |
| Nov 11, 2025 | 3.28 | 3.34 | 3.20 | 3.21 | 3.21 | -1.53% | 154,425 |
| Nov 10, 2025 | 3.29 | 3.32 | 3.25 | 3.26 | 3.26 | 0.62% | 173,278 |
| Nov 7, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -0.77% | 186,304 |
| Nov 6, 2025 | 3.25 | 3.32 | 3.24 | 3.27 | 3.27 | 1.08% | 161,074 |
| Nov 5, 2025 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -1.52% | 43,192 |
| Nov 4, 2025 | 3.30 | 3.35 | 3.28 | 3.28 | 3.28 | -2.38% | 65,463 |
| Nov 3, 2025 | 3.30 | 3.37 | 3.23 | 3.36 | 3.36 | 1.82% | 83,796 |
| Oct 31, 2025 | 3.38 | 3.40 | 3.29 | 3.30 | 3.30 | -2.37% | 61,489 |
| Oct 30, 2025 | 3.37 | 3.43 | 3.30 | 3.38 | 3.38 | -0.29% | 122,610 |
| Oct 29, 2025 | 3.35 | 3.40 | 3.26 | 3.39 | 3.39 | 1.35% | 96,525 |
| Oct 28, 2025 | 3.31 | 3.35 | 3.29 | 3.35 | 3.35 | 1.06% | 64,510 |
| Oct 27, 2025 | 3.31 | 3.40 | 3.30 | 3.31 | 3.31 | -1.19% | 26,048 |
| Oct 24, 2025 | 3.22 | 3.39 | 3.22 | 3.35 | 3.35 | 3.40% | 74,477 |
| Oct 23, 2025 | 3.28 | 3.39 | 3.24 | 3.24 | 3.24 | 3.18% | 84,271 |
| Oct 22, 2025 | 3.41 | 3.49 | 3.11 | 3.14 | 3.14 | -6.55% | 76,176 |
| Oct 21, 2025 | 3.37 | 3.52 | 3.36 | 3.36 | 3.36 | -2.61% | 74,349 |
| Oct 20, 2025 | 3.50 | 3.60 | 3.44 | 3.45 | 3.45 | 1.47% | 63,584 |
| Oct 17, 2025 | 3.41 | 3.57 | 3.40 | 3.40 | 3.40 | -0.15% | 49,054 |
| Oct 16, 2025 | 3.36 | 3.53 | 3.34 | 3.41 | 3.41 | -2.85% | 29,390 |
| Oct 15, 2025 | 3.35 | 3.51 | 3.25 | 3.51 | 3.51 | 4.63% | 82,619 |
| Oct 14, 2025 | 3.50 | 3.54 | 3.35 | 3.35 | 3.35 | -5.37% | 66,409 |
| Oct 13, 2025 | 3.55 | 3.56 | 3.50 | 3.54 | 3.54 | -0.70% | 17,255 |
| Oct 10, 2025 | 3.69 | 3.69 | 3.55 | 3.57 | 3.57 | -1.93% | 81,306 |
| Oct 9, 2025 | 3.71 | 3.79 | 3.64 | 3.64 | 3.64 | -2.02% | 32,482 |
| Oct 8, 2025 | 3.62 | 3.71 | 3.58 | 3.71 | 3.71 | -0.27% | 95,731 |
| Oct 7, 2025 | 3.93 | 3.93 | 3.70 | 3.72 | 3.72 | -1.85% | 60,040 |
| Oct 6, 2025 | 3.80 | 3.83 | 3.78 | 3.79 | 3.79 | 2.43% | 23,220 |
| Oct 3, 2025 | 3.76 | 3.86 | 3.65 | 3.70 | 3.70 | -3.39% | 63,506 |
| Oct 2, 2025 | 4.00 | 4.00 | 3.75 | 3.83 | 3.83 | -4.25% | 95,211 |
| Oct 1, 2025 | 4.02 | 4.06 | 3.95 | 4.00 | 4.00 | -1.48% | 93,710 |
| Sep 30, 2025 | 4.10 | 4.28 | 3.97 | 4.06 | 4.06 | - | 150,188 |
| Sep 29, 2025 | 4.04 | 4.15 | 3.76 | 4.06 | 4.06 | -0.85% | 384,900 |
| Sep 26, 2025 | 4.00 | 4.18 | 3.98 | 4.10 | 4.10 | 2.50% | 109,091 |
| Sep 25, 2025 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 1.91% | 277,110 |
| Sep 24, 2025 | 3.89 | 3.96 | 3.85 | 3.92 | 3.92 | 1.42% | 249,382 |
| Sep 23, 2025 | 3.76 | 3.90 | 3.76 | 3.87 | 3.87 | 2.79% | 137,366 |
| Sep 22, 2025 | 3.75 | 3.90 | 3.75 | 3.76 | 3.76 | 2.04% | 90,489 |
| Sep 19, 2025 | 3.59 | 3.70 | 3.56 | 3.69 | 3.69 | 1.66% | 81,102 |
| Sep 18, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | 2.69% | 77,528 |
| Sep 17, 2025 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | 0.71% | 62,607 |
| Sep 16, 2025 | 3.47 | 3.58 | 3.47 | 3.51 | 3.51 | -0.14% | 15,085 |
| Sep 15, 2025 | 3.45 | 3.57 | 3.45 | 3.51 | 3.51 | - | 115,664 |
| Sep 12, 2025 | 3.44 | 3.52 | 3.44 | 3.51 | 3.51 | -1.96% | 77,057 |
| Sep 11, 2025 | 3.52 | 3.58 | 3.44 | 3.58 | 3.58 | 1.85% | 57,564 |
| Sep 10, 2025 | 3.51 | 3.52 | 3.45 | 3.52 | 3.52 | 0.43% | 52,780 |
| Sep 9, 2025 | 3.44 | 3.50 | 3.35 | 3.50 | 3.50 | 2.49% | 107,526 |
| Sep 8, 2025 | 3.35 | 3.42 | 3.34 | 3.42 | 3.42 | 2.25% | 82,452 |
| Sep 5, 2025 | 3.35 | 3.35 | 3.31 | 3.34 | 3.34 | -0.15% | 19,594 |
| Sep 4, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 0.90% | 7,768 |
| Sep 3, 2025 | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | -0.45% | 28,639 |
| Sep 2, 2025 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.60% | 73,097 |
| Sep 1, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -1.78% | 54,513 |
| Aug 29, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 0.60% | 74,924 |
| Aug 28, 2025 | 3.27 | 3.35 | 3.26 | 3.35 | 3.35 | 1.52% | 87,875 |
| Aug 27, 2025 | 3.31 | 3.33 | 3.15 | 3.30 | 3.30 | 4.60% | 46,812 |
| Aug 26, 2025 | 3.39 | 3.39 | 3.15 | 3.16 | 3.16 | -4.97% | 126,845 |
| Aug 25, 2025 | 3.20 | 3.34 | 3.16 | 3.32 | 3.32 | 5.73% | 105,801 |
| Aug 22, 2025 | 3.10 | 3.21 | 3.10 | 3.14 | 3.14 | -2.48% | 216,073 |
| Aug 21, 2025 | 3.42 | 3.42 | 3.12 | 3.22 | 3.22 | -9.80% | 417,557 |
| Aug 20, 2025 | 3.40 | 3.62 | 3.40 | 3.57 | 3.57 | 2.00% | 86,501 |
| Aug 19, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.45% | 155,443 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -1.29% | 64,265 |
| Aug 15, 2025 | 3.50 | 3.51 | 3.47 | 3.50 | 3.50 | -0.14% | 63,790 |
| Aug 14, 2025 | 3.45 | 3.60 | 3.45 | 3.50 | 3.50 | 1.45% | 72,851 |
| Aug 13, 2025 | 3.46 | 3.54 | 3.45 | 3.45 | 3.45 | -0.86% | 84,045 |
| Aug 12, 2025 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -1.28% | 55,406 |
| Aug 11, 2025 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 2.17% | 157,557 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -2.13% | 100,865 |
| Aug 7, 2025 | 3.55 | 3.55 | 3.43 | 3.53 | 3.53 | - | 29,747 |
| Aug 6, 2025 | 3.46 | 3.53 | 3.36 | 3.53 | 3.53 | 1.88% | 109,864 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.35 | 3.46 | 3.46 | -1.14% | 175,332 |
| Aug 4, 2025 | 3.76 | 3.76 | 3.30 | 3.50 | 3.50 | - | 163,256 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.31 | 3.50 | 3.50 | -6.91% | 219,258 |
| Jul 31, 2025 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 1.35% | 70,158 |
| Jul 30, 2025 | 3.72 | 3.90 | 3.62 | 3.71 | 3.71 | -2.37% | 288,822 |
| Jul 29, 2025 | 3.90 | 3.98 | 3.60 | 3.80 | 3.80 | -6.52% | 595,247 |
| Jul 28, 2025 | 3.19 | 4.51 | 3.11 | 4.07 | 4.07 | 31.34% | 1,767,469 |
| Jul 25, 2025 | 3.10 | 3.14 | 3.05 | 3.10 | 3.10 | -1.28% | 163,990 |
| Jul 24, 2025 | 3.10 | 3.14 | 3.00 | 3.14 | 3.14 | 1.13% | 69,594 |
| Jul 23, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 1.31% | 97,093 |
| Jul 22, 2025 | 2.99 | 3.06 | 2.96 | 3.06 | 3.06 | 0.99% | 97,726 |
| Jul 21, 2025 | 3.10 | 3.10 | 2.96 | 3.03 | 3.03 | -2.26% | 36,288 |