Awilco LNG ASA (OSL:ALNG)
Norway
· Delayed Price · Currency is NOK 3.700
-0.885 (-19.30%)
At close: Mar 9, 2026
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.88 | 4.20 | 3.51 | 3.70 | 3.70 | -19.30% | 2,689,997 |
| Mar 6, 2026 | 4.59 | 4.93 | 4.40 | 4.59 | 4.59 | -3.47% | 1,729,490 |
| Mar 5, 2026 | 5.25 | 5.50 | 4.41 | 4.75 | 4.75 | -5.00% | 3,279,661 |
| Mar 4, 2026 | 4.15 | 5.75 | 4.12 | 5.00 | 5.00 | 25.00% | 7,150,573 |
| Mar 3, 2026 | 3.24 | 4.40 | 3.24 | 4.00 | 4.00 | 25.00% | 5,583,953 |
| Mar 2, 2026 | 3.05 | 3.21 | 3.00 | 3.20 | 3.20 | 12.68% | 1,338,931 |
| Feb 27, 2026 | 2.88 | 3.10 | 2.80 | 2.84 | 2.84 | -1.39% | 216,879 |
| Feb 26, 2026 | 3.18 | 3.18 | 2.85 | 2.88 | 2.88 | -12.20% | 396,912 |
| Feb 25, 2026 | 2.99 | 3.29 | 2.99 | 3.28 | 3.28 | 3.14% | 210,944 |
| Feb 24, 2026 | 3.05 | 3.20 | 3.01 | 3.18 | 3.18 | 2.75% | 63,618 |
| Feb 23, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 1.48% | 92,962 |
| Feb 20, 2026 | 2.95 | 3.05 | 2.91 | 3.05 | 3.05 | 3.39% | 271,164 |
| Feb 19, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | - | 123,748 |
| Feb 18, 2026 | 2.90 | 2.95 | 2.85 | 2.95 | 2.95 | - | 62,320 |
| Feb 17, 2026 | 2.95 | 2.95 | 2.80 | 2.95 | 2.95 | - | 227,108 |
| Feb 16, 2026 | 2.98 | 2.98 | 2.88 | 2.95 | 2.95 | -1.01% | 57,527 |
| Feb 13, 2026 | 3.03 | 3.03 | 2.78 | 2.98 | 2.98 | -2.30% | 62,316 |
| Feb 12, 2026 | 2.60 | 3.07 | 2.57 | 3.05 | 3.05 | 19.14% | 360,178 |
| Feb 11, 2026 | 2.60 | 2.61 | 2.52 | 2.56 | 2.56 | -0.39% | 272,756 |
| Feb 10, 2026 | 2.60 | 2.65 | 2.54 | 2.57 | 2.57 | -2.28% | 227,407 |
| Feb 9, 2026 | 2.71 | 2.76 | 2.61 | 2.63 | 2.63 | -5.90% | 199,390 |
| Feb 6, 2026 | 2.87 | 2.91 | 2.74 | 2.80 | 2.80 | -2.27% | 164,129 |
| Feb 5, 2026 | 2.95 | 2.95 | 2.81 | 2.86 | 2.86 | -2.22% | 215,818 |
| Feb 4, 2026 | 3.02 | 3.02 | 2.90 | 2.93 | 2.93 | -2.66% | 130,382 |
| Feb 3, 2026 | 3.10 | 3.10 | 2.97 | 3.01 | 3.01 | -0.66% | 98,743 |
| Feb 2, 2026 | 3.00 | 3.05 | 2.98 | 3.03 | 3.03 | -0.82% | 240,097 |
| Jan 30, 2026 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | -2.24% | 261,051 |
| Jan 29, 2026 | 3.03 | 3.16 | 3.03 | 3.12 | 3.12 | -1.27% | 86,208 |
| Jan 28, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 2.60% | 96,909 |
| Jan 27, 2026 | 3.12 | 3.12 | 3.01 | 3.08 | 3.08 | -2.38% | 188,684 |
| Jan 26, 2026 | 3.16 | 3.17 | 2.95 | 3.16 | 3.16 | -1.41% | 182,337 |
| Jan 23, 2026 | 3.28 | 3.29 | 3.20 | 3.20 | 3.20 | -2.44% | 118,956 |
| Jan 22, 2026 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | 0.46% | 87,396 |
| Jan 21, 2026 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | -0.15% | 83,741 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.30% | 40,619 |
| Jan 19, 2026 | 3.39 | 3.39 | 3.25 | 3.28 | 3.28 | -2.09% | 65,013 |
| Jan 16, 2026 | 3.34 | 3.40 | 3.28 | 3.35 | 3.35 | 0.30% | 121,717 |
| Jan 15, 2026 | 3.30 | 3.34 | 3.24 | 3.34 | 3.34 | 1.98% | 120,331 |
| Jan 14, 2026 | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | -1.06% | 97,973 |
| Jan 13, 2026 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.60% | 111,669 |
| Jan 12, 2026 | 3.29 | 3.34 | 3.22 | 3.33 | 3.33 | 2.15% | 148,667 |
| Jan 9, 2026 | 3.31 | 3.37 | 3.25 | 3.26 | 3.26 | -0.91% | 265,745 |
| Jan 8, 2026 | 3.25 | 3.36 | 3.25 | 3.29 | 3.29 | -1.05% | 79,964 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.27 | 3.33 | 3.33 | -0.15% | 71,352 |
| Jan 6, 2026 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -0.45% | 41,711 |
| Jan 5, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | 4.53% | 39,556 |
| Jan 2, 2026 | 3.30 | 3.35 | 3.20 | 3.20 | 3.20 | -3.03% | 293,566 |
| Dec 30, 2025 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -3.23% | 369,840 |
| Dec 29, 2025 | 3.40 | 3.51 | 3.38 | 3.41 | 3.41 | -0.73% | 100,308 |
| Dec 23, 2025 | 3.46 | 3.46 | 3.38 | 3.44 | 3.44 | -0.58% | 77,687 |
| Dec 22, 2025 | 3.48 | 3.48 | 3.39 | 3.46 | 3.46 | 2.22% | 65,611 |
| Dec 19, 2025 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -2.87% | 214,502 |
| Dec 18, 2025 | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | 1.75% | 73,392 |
| Dec 17, 2025 | 3.40 | 3.48 | 3.39 | 3.42 | 3.42 | 1.18% | 19,036 |
| Dec 16, 2025 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | 0.45% | 12,333 |
| Dec 15, 2025 | 3.39 | 3.52 | 3.37 | 3.37 | 3.37 | -1.46% | 13,390 |
| Dec 12, 2025 | 3.41 | 3.42 | 3.37 | 3.42 | 3.42 | -0.29% | 37,456 |
| Dec 11, 2025 | 3.40 | 3.44 | 3.40 | 3.43 | 3.43 | 0.74% | 101,751 |
| Dec 10, 2025 | 3.45 | 3.51 | 3.40 | 3.40 | 3.40 | -1.59% | 57,168 |
| Dec 9, 2025 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | 1.62% | 65,351 |
| Dec 8, 2025 | 3.57 | 3.57 | 3.33 | 3.40 | 3.40 | -5.56% | 503,285 |
| 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 |